KissMeData/309930/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	161146	57	100.00	KOSDAQ		유통	N	N	N	N		N	2705	20	2	0.74	907258705	345959	17.37	2685	2705	2550	3490	1880	2685	2621.91	1.94	0	-24926	3048	2866	2643	2461	2238	2957	2552	21	805	100	1870	5	1	21290990	576	23.32	1.88	12	1.62	116.00	1441.00	6280	20230822	-56.93	1980	20240628	36.62	4695	-42.39	20240103	1980	36.62	20240628	6280	-56.93	20230822	1980	36.62	20240628	4.05	N	309930	100	21 억		413172	N	N	0	N	00	N
3	20240731	151203	57	100.00	KOSDAQ		유통	N	N	N	N		N	2685	0	3	0.00	829102805	317010	15.92	2685	2690	2550	3490	1880	2685	2615.38	1.94	0	-20997	3048	2866	2643	2461	2238	2957	2552	21	805	100	1870	5	1	21290990	572	23.15	1.86	12	1.49	116.00	1441.00	6280	20230822	-57.25	1980	20240628	35.61	4695	-42.81	20240103	1980	35.61	20240628	6280	-57.25	20230822	1980	35.61	20240628	4.05	N	309930	100	21 억		413172	N	N	0	N	00	N
4	20240731	141203	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	-40	5	-1.49	737317925	282646	14.19	2685	2690	2550	3490	1880	2685	2608.63	1.94	0	-27295	3048	2866	2643	2461	2238	2957	2552	21	805	100	1870	5	1	21290990	563	22.80	1.84	12	1.33	116.00	1441.00	6280	20230822	-57.88	1980	20240628	33.59	4695	-43.66	20240103	1980	33.59	20240628	6280	-57.88	20230822	1980	33.59	20240628	4.05	N	309930	100	21 억		413172	N	N	0	N	00	N
5	20240731	131158	57	100.00	KOSDAQ		유통	N	N	N	N		N	2605	-80	5	-2.98	685980160	263164	13.22	2685	2690	2550	3490	1880	2685	2606.66	1.94	0	-27101	3048	2866	2643	2461	2238	2957	2552	21	805	100	1870	5	1	21290990	555	22.46	1.81	12	1.24	116.00	1441.00	6280	20230822	-58.52	1980	20240628	31.57	4695	-44.52	20240103	1980	31.57	20240628	6280	-58.52	20230822	1980	31.57	20240628	4.05	N	309930	100	21 억		413172	N	N	0	N	00	N
6	20240731	121157	57	100.00	KOSDAQ		유통	N	N	N	N		N	2600	-85	5	-3.17	591021135	226345	11.37	2685	2690	2550	3490	1880	2685	2611.15	1.94	0	-31890	3048	2866	2643	2461	2238	2957	2552	21	805	100	1870	5	1	21290990	554	22.41	1.80	12	1.06	116.00	1441.00	6280	20230822	-58.60	1980	20240628	31.31	4695	-44.62	20240103	1980	31.31	20240628	6280	-58.60	20230822	1980	31.31	20240628	4.05	N	309930	100	21 억		413172	N	N	0	N	00	N
7	20240731	111200	57	100.00	KOSDAQ		유통	N	N	N	N		N	2600	-85	5	-3.17	554975545	212466	10.67	2685	2690	2550	3490	1880	2685	2612.07	1.94	0	-27207	3048	2866	2643	2461	2238	2957	2552	21	805	100	1870	5	1	21290990	554	22.41	1.80	12	1.00	116.00	1441.00	6280	20230822	-58.60	1980	20240628	31.31	4695	-44.62	20240103	1980	31.31	20240628	6280	-58.60	20230822	1980	31.31	20240628	4.05	N	309930	100	21 억		413172	N	N	0	N	00	N
8	20240731	101155	57	100.00	KOSDAQ		유통	N	N	N	N		N	2560	-125	5	-4.66	444384055	169895	8.53	2685	2690	2550	3490	1880	2685	2615.64	1.94	0	-19426	3048	2866	2643	2461	2238	2957	2552	21	805	100	1870	5	1	21290990	545	22.07	1.78	12	0.80	116.00	1441.00	6280	20230822	-59.24	1980	20240628	29.29	4695	-45.47	20240103	1980	29.29	20240628	6280	-59.24	20230822	1980	29.29	20240628	4.05	N	309930	100	21 억		413172	N	N	0	N	00	N
9	20240731	091155	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	-40	5	-1.49	168109590	63270	3.18	2685	2690	2615	3490	1880	2685	2657.02	1.94	0	-12451	3048	2866	2643	2461	2238	2957	2552	21	805	100	1870	5	1	21290990	563	22.80	1.84	12	0.30	116.00	1441.00	6280	20230822	-57.88	1980	20240628	33.59	4695	-43.66	20240103	1980	33.59	20240628	6280	-57.88	20230822	1980	33.59	20240628	4.05	N	309930	100	21 억		413172	N	N	0	N	00	N
10	20240730	161126	57	100.00	KOSDAQ		유통	N	N	N	N		N	2685	250	2	10.27	5313194945	1980314	717.74	2455	2825	2420	3165	1705	2435	2683.00	1.46	0	133834	2548	2491	2393	2336	2238	2520	2365	21	730	100	1700	5	1	21290990	572	23.15	1.86	12	9.30	116.00	1441.00	6280	20230822	-57.25	1980	20240628	35.61	4695	-42.81	20240103	1980	35.61	20240628	6280	-57.25	20230822	1980	35.61	20240628	4.30	N	309930	100	21 억		310290	N	N	0	N	00	N
11	20240730	151150	57	100.00	KOSDAQ		유통	N	N	N	N		N	2700	265	2	10.88	5104746645	1903224	689.80	2455	2825	2420	3165	1705	2435	2682.16	1.46	0	138422	2548	2491	2393	2336	2238	2520	2365	21	730	100	1700	5	1	21290990	575	23.28	1.87	12	8.94	116.00	1441.00	6280	20230822	-57.01	1980	20240628	36.36	4695	-42.49	20240103	1980	36.36	20240628	6280	-57.01	20230822	1980	36.36	20240628	4.30	N	309930	100	21 억		310290	N	N	0	N	00	N
12	20240730	141135	57	100.00	KOSDAQ		유통	N	N	N	N		N	2655	220	2	9.03	4884548600	1820872	659.95	2455	2825	2420	3165	1705	2435	2682.53	1.46	0	137036	2548	2491	2393	2336	2238	2520	2365	21	730	100	1700	5	1	21290990	565	22.89	1.84	12	8.55	116.00	1441.00	6280	20230822	-57.72	1980	20240628	34.09	4695	-43.45	20240103	1980	34.09	20240628	6280	-57.72	20230822	1980	34.09	20240628	4.30	N	309930	100	21 억		310290	N	N	0	N	00	N
13	20240730	131140	57	100.00	KOSDAQ		유통	N	N	N	N		N	2685	250	2	10.27	4731667770	1763610	639.20	2455	2825	2420	3165	1705	2435	2682.94	1.46	0	135441	2548	2491	2393	2336	2238	2520	2365	21	730	100	1700	5	1	21290990	572	23.15	1.86	12	8.28	116.00	1441.00	6280	20230822	-57.25	1980	20240628	35.61	4695	-42.81	20240103	1980	35.61	20240628	6280	-57.25	20230822	1980	35.61	20240628	4.30	N	309930	100	21 억		310290	N	N	0	N	00	N
14	20240730	121133	57	100.00	KOSDAQ		유통	N	N	N	N		N	2720	285	2	11.70	4316659565	1609345	583.28	2455	2825	2420	3165	1705	2435	2682.25	1.46	0	131556	2548	2491	2393	2336	2238	2520	2365	21	730	100	1700	5	1	21290990	579	23.45	1.89	12	7.56	116.00	1441.00	6280	20230822	-56.69	1980	20240628	37.37	4695	-42.07	20240103	1980	37.37	20240628	6280	-56.69	20230822	1980	37.37	20240628	4.30	N	309930	100	21 억		310290	N	N	0	N	00	N
15	20240730	111141	57	100.00	KOSDAQ		유통	N	N	N	N		N	2740	305	2	12.53	3297809020	1239170	449.12	2455	2805	2420	3165	1705	2435	2661.30	1.46	0	99496	2548	2491	2393	2336	2238	2520	2365	21	730	100	1700	5	1	21290990	583	23.62	1.90	12	5.82	116.00	1441.00	6280	20230822	-56.37	1980	20240628	38.38	4695	-41.64	20240103	1980	38.38	20240628	6280	-56.37	20230822	1980	38.38	20240628	4.30	N	309930	100	21 억		310290	N	N	0	N	00	N
16	20240730	101149	57	100.00	KOSDAQ		유통	N	N	N	N		N	2615	180	2	7.39	1152786045	447794	162.30	2455	2680	2420	3165	1705	2435	2574.37	1.46	0	41166	2548	2491	2393	2336	2238	2520	2365	21	730	100	1700	5	1	21290990	557	22.54	1.81	12	2.10	116.00	1441.00	6280	20230822	-58.36	1980	20240628	32.07	4695	-44.30	20240103	1980	32.07	20240628	6280	-58.36	20230822	1980	32.07	20240628	4.30	N	309930	100	21 억		310290	N	N	0	N	00	N
17	20240730	091151	57	100.00	KOSDAQ		유통	N	N	N	N		N	2490	55	2	2.26	117174165	47554	17.24	2455	2495	2420	3165	1705	2435	2464.02	1.46	0	-10783	2548	2491	2393	2336	2238	2520	2365	21	730	100	1700	5	1	21290990	530	21.47	1.73	12	0.22	116.00	1441.00	6280	20230822	-60.35	1980	20240628	25.76	4695	-46.96	20240103	1980	25.76	20240628	6280	-60.35	20230822	1980	25.76	20240628	4.30	N	309930	100	21 억		310290	N	N	0	N	00	N
18	20240729	161126	57	100.00	KOSDAQ		유통	N	N	N	N		N	2435	145	2	6.33	658361900	275581	18.79	2295	2450	2295	2975	1605	2290	2389.05	1.15	0	64239	2710	2500	2385	2175	2060	2605	2280	21	685	100	1600	5	1	21290990	518	20.99	1.69	12	1.29	116.00	1441.00	6280	20230822	-61.23	1980	20240628	22.98	4695	-48.14	20240103	1980	22.98	20240628	6280	-61.23	20230822	1980	22.98	20240628	4.34	N	309930	100	21 억		244799	N	N	0	N	00	N
19	20240729	151141	57	100.00	KOSDAQ		유통	N	N	N	N		N	2430	140	2	6.11	581355065	243899	16.63	2295	2450	2295	2975	1605	2290	2383.82	1.15	0	59489	2710	2500	2385	2175	2060	2605	2280	21	685	100	1600	5	1	21290990	517	20.95	1.69	12	1.15	116.00	1441.00	6280	20230822	-61.31	1980	20240628	22.73	4695	-48.24	20240103	1980	22.73	20240628	6280	-61.31	20230822	1980	22.73	20240628	4.34	N	309930	100	21 억		244799	N	N	0	N	00	N
20	20240729	141149	57	100.00	KOSDAQ		유통	N	N	N	N		N	2385	95	2	4.15	498304840	209637	14.30	2295	2430	2295	2975	1605	2290	2377.24	1.15	0	53171	2710	2500	2385	2175	2060	2605	2280	21	685	100	1600	5	1	21290990	508	20.56	1.66	12	0.98	116.00	1441.00	6280	20230822	-62.02	1980	20240628	20.45	4695	-49.20	20240103	1980	20.45	20240628	6280	-62.02	20230822	1980	20.45	20240628	4.34	N	309930	100	21 억		244799	N	N	0	N	00	N
21	20240729	131145	57	100.00	KOSDAQ		유통	N	N	N	N		N	2400	110	2	4.80	431191550	181733	12.39	2295	2415	2295	2975	1605	2290	2372.94	1.15	0	49553	2710	2500	2385	2175	2060	2605	2280	21	685	100	1600	5	1	21290990	511	20.69	1.67	12	0.85	116.00	1441.00	6280	20230822	-61.78	1980	20240628	21.21	4695	-48.88	20240103	1980	21.21	20240628	6280	-61.78	20230822	1980	21.21	20240628	4.34	N	309930	100	21 억		244799	N	N	0	N	00	N
22	20240729	121146	57	100.00	KOSDAQ		유통	N	N	N	N		N	2385	95	2	4.15	406316880	171327	11.68	2295	2415	2295	2975	1605	2290	2371.88	1.15	0	46168	2710	2500	2385	2175	2060	2605	2280	21	685	100	1600	5	1	21290990	508	20.56	1.66	12	0.80	116.00	1441.00	6280	20230822	-62.02	1980	20240628	20.45	4695	-49.20	20240103	1980	20.45	20240628	6280	-62.02	20230822	1980	20.45	20240628	4.34	N	309930	100	21 억		244799	N	N	0	N	00	N
23	20240729	111134	57	100.00	KOSDAQ		유통	N	N	N	N		N	2385	95	2	4.15	377198615	159089	10.85	2295	2415	2295	2975	1605	2290	2371.30	1.15	0	42174	2710	2500	2385	2175	2060	2605	2280	21	685	100	1600	5	1	21290990	508	20.56	1.66	12	0.75	116.00	1441.00	6280	20230822	-62.02	1980	20240628	20.45	4695	-49.20	20240103	1980	20.45	20240628	6280	-62.02	20230822	1980	20.45	20240628	4.34	N	309930	100	21 억		244799	N	N	0	N	00	N
24	20240729	101132	57	100.00	KOSDAQ		유통	N	N	N	N		N	2395	105	2	4.59	316152210	133412	9.10	2295	2415	2295	2975	1605	2290	2370.11	1.15	0	37680	2710	2500	2385	2175	2060	2605	2280	21	685	100	1600	5	1	21290990	510	20.65	1.66	12	0.63	116.00	1441.00	6280	20230822	-61.86	1980	20240628	20.96	4695	-48.99	20240103	1980	20.96	20240628	6280	-61.86	20230822	1980	20.96	20240628	4.34	N	309930	100	21 억		244799	N	N	0	N	00	N
25	20240729	091130	57	100.00	KOSDAQ		유통	N	N	N	N		N	2335	45	2	1.97	34878845	15071	1.03	2295	2340	2295	2975	1605	2290	2315.32	1.15	0	6382	2710	2500	2385	2175	2060	2605	2280	21	685	100	1600	5	1	21290990	497	20.13	1.62	12	0.07	116.00	1441.00	6280	20230822	-62.82	1980	20240628	17.93	4695	-50.27	20240103	1980	17.93	20240628	6280	-62.82	20230822	1980	17.93	20240628	4.34	N	309930	100	21 억		244799	N	N	0	N	00	N
26	20240726	161113	57	100.00	KOSDAQ		유통	N	N	N	N		N	2290	35	2	1.55	3508224200	1458205	1060.69	2270	2595	2270	2930	1580	2255	2406.07	1.60	0	-101310	2378	2316	2248	2186	2118	2347	2217	21	675	100	1570	5	1	21290990	488	19.74	1.59	12	6.85	116.00	1441.00	6280	20230822	-63.54	1980	20240628	15.66	4695	-51.22	20240103	1980	15.66	20240628	6280	-63.54	20230822	1980	15.66	20240628	4.50	N	309930	100	21 억		341517	N	N	0	N	00	N
27	20240726	151125	57	100.00	KOSDAQ		유통	N	N	N	N		N	2305	50	2	2.22	3479471515	1445658	1051.56	2270	2595	2270	2930	1580	2255	2407.05	1.60	0	-101886	2378	2316	2248	2186	2118	2347	2217	21	675	100	1570	5	1	21290990	491	19.87	1.60	12	6.79	116.00	1441.00	6280	20230822	-63.30	1980	20240628	16.41	4695	-50.91	20240103	1980	16.41	20240628	6280	-63.30	20230822	1980	16.41	20240628	4.50	N	309930	100	21 억		341517	N	N	0	N	00	N
28	20240726	141125	57	100.00	KOSDAQ		유통	N	N	N	N		N	2310	55	2	2.44	3369669235	1397919	1016.84	2270	2595	2270	2930	1580	2255	2410.71	1.60	0	-109267	2378	2316	2248	2186	2118	2347	2217	21	675	100	1570	5	1	21290990	492	19.91	1.60	12	6.57	116.00	1441.00	6280	20230822	-63.22	1980	20240628	16.67	4695	-50.80	20240103	1980	16.67	20240628	6280	-63.22	20230822	1980	16.67	20240628	4.50	N	309930	100	21 억		341517	N	N	0	N	00	N
29	20240726	131126	57	100.00	KOSDAQ		유통	N	N	N	N		N	2310	55	2	2.44	3336440265	1383493	1006.35	2270	2595	2270	2930	1580	2255	2411.83	1.60	0	-112419	2378	2316	2248	2186	2118	2347	2217	21	675	100	1570	5	1	21290990	492	19.91	1.60	12	6.50	116.00	1441.00	6280	20230822	-63.22	1980	20240628	16.67	4695	-50.80	20240103	1980	16.67	20240628	6280	-63.22	20230822	1980	16.67	20240628	4.50	N	309930	100	21 억		341517	N	N	0	N	00	N
30	20240726	121131	57	100.00	KOSDAQ		유통	N	N	N	N		N	2310	55	2	2.44	3245363150	1344208	977.77	2270	2595	2270	2930	1580	2255	2414.56	1.60	0	-124399	2378	2316	2248	2186	2118	2347	2217	21	675	100	1570	5	1	21290990	492	19.91	1.60	12	6.31	116.00	1441.00	6280	20230822	-63.22	1980	20240628	16.67	4695	-50.80	20240103	1980	16.67	20240628	6280	-63.22	20230822	1980	16.67	20240628	4.50	N	309930	100	21 억		341517	N	N	0	N	00	N
31	20240726	111130	57	100.00	KOSDAQ		유통	N	N	N	N		N	2285	30	2	1.33	3192946970	1321306	961.11	2270	2595	2270	2930	1580	2255	2416.75	1.60	0	-127777	2378	2316	2248	2186	2118	2347	2217	21	675	100	1570	5	1	21290990	486	19.70	1.59	12	6.21	116.00	1441.00	6280	20230822	-63.61	1980	20240628	15.40	4695	-51.33	20240103	1980	15.40	20240628	6280	-63.61	20230822	1980	15.40	20240628	4.50	N	309930	100	21 억		341517	N	N	0	N	00	N
32	20240726	101124	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	25	2	1.11	3065938385	1265736	920.69	2270	2595	2270	2930	1580	2255	2422.52	1.60	0	-113620	2378	2316	2248	2186	2118	2347	2217	21	675	100	1570	5	1	21290990	485	19.66	1.58	12	5.94	116.00	1441.00	6280	20230822	-63.69	1980	20240628	15.15	4695	-51.44	20240103	1980	15.15	20240628	6280	-63.69	20230822	1980	15.15	20240628	4.50	N	309930	100	21 억		341517	N	N	0	N	00	N
33	20240726	091123	57	100.00	KOSDAQ		유통	N	N	N	N		N	2495	240	2	10.64	1062428200	439663	319.81	2270	2495	2270	2930	1580	2255	2417.18	1.60	0	-45570	2378	2316	2248	2186	2118	2347	2217	21	675	100	1570	5	1	21290990	531	21.51	1.73	12	2.07	116.00	1441.00	6280	20230822	-60.27	1980	20240628	26.01	4695	-46.86	20240103	1980	26.01	20240628	6280	-60.27	20230822	1980	26.01	20240628	4.50	N	309930	100	21 억		341517	Y	N	0	N	00	N
34	20240725	161121	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	-20	5	-0.88	306748815	136385	136.48	2250	2310	2180	2955	1595	2275	2249.14	1.63	0	-6828	2328	2301	2273	2246	2218	2315	2260	21	680	100	1590	5	1	21290990	480	19.44	1.56	12	0.64	116.00	1441.00	6280	20230822	-64.09	1980	20240628	13.89	4695	-51.97	20240103	1980	13.89	20240628	6280	-64.09	20230822	1980	13.89	20240628	4.41	N	309930	100	21 억		347271	N	N	0	N	00	N
35	20240725	151133	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	5	2	0.22	295430715	131370	131.46	2250	2310	2180	2955	1595	2275	2248.84	1.63	0	-6649	2328	2301	2273	2246	2218	2315	2260	21	680	100	1590	5	1	21290990	485	19.66	1.58	12	0.62	116.00	1441.00	6280	20230822	-63.69	1980	20240628	15.15	4695	-51.44	20240103	1980	15.15	20240628	6280	-63.69	20230822	1980	15.15	20240628	4.41	N	309930	100	21 억		347271	N	N	0	N	00	N
36	20240725	141129	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	-15	5	-0.66	218406430	97639	97.71	2250	2295	2180	2955	1595	2275	2236.88	1.63	0	-11122	2328	2301	2273	2246	2218	2315	2260	21	680	100	1590	5	1	21290990	481	19.48	1.57	12	0.46	116.00	1441.00	6280	20230822	-64.01	1980	20240628	14.14	4695	-51.86	20240103	1980	14.14	20240628	6280	-64.01	20230822	1980	14.14	20240628	4.41	N	309930	100	21 억		347271	N	N	0	N	00	N
37	20240725	131123	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	-20	5	-0.88	177304265	79486	79.54	2250	2295	2180	2955	1595	2275	2230.64	1.63	0	-4499	2328	2301	2273	2246	2218	2315	2260	21	680	100	1590	5	1	21290990	480	19.44	1.56	12	0.37	116.00	1441.00	6280	20230822	-64.09	1980	20240628	13.89	4695	-51.97	20240103	1980	13.89	20240628	6280	-64.09	20230822	1980	13.89	20240628	4.41	N	309930	100	21 억		347271	N	N	0	N	00	N
38	20240725	121128	57	100.00	KOSDAQ		유통	N	N	N	N		N	2235	-40	5	-1.76	130318230	58419	58.46	2250	2295	2180	2955	1595	2275	2230.75	1.63	0	-3663	2328	2301	2273	2246	2218	2315	2260	21	680	100	1590	5	1	21290990	476	19.27	1.55	12	0.27	116.00	1441.00	6280	20230822	-64.41	1980	20240628	12.88	4695	-52.40	20240103	1980	12.88	20240628	6280	-64.41	20230822	1980	12.88	20240628	4.41	N	309930	100	21 억		347271	N	N	0	N	00	N
39	20240725	111126	57	100.00	KOSDAQ		유통	N	N	N	N		N	2245	-30	5	-1.32	105686600	47399	47.43	2250	2295	2180	2955	1595	2275	2229.72	1.63	0	-3708	2328	2301	2273	2246	2218	2315	2260	21	680	100	1590	5	1	21290990	478	19.35	1.56	12	0.22	116.00	1441.00	6280	20230822	-64.25	1980	20240628	13.38	4695	-52.18	20240103	1980	13.38	20240628	6280	-64.25	20230822	1980	13.38	20240628	4.41	N	309930	100	21 억		347271	N	N	0	N	00	N
40	20240725	101119	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	-25	5	-1.10	94291810	42310	42.34	2250	2295	2180	2955	1595	2275	2228.59	1.63	0	-3635	2328	2301	2273	2246	2218	2315	2260	21	680	100	1590	5	1	21290990	479	19.40	1.56	12	0.20	116.00	1441.00	6280	20230822	-64.17	1980	20240628	13.64	4695	-52.08	20240103	1980	13.64	20240628	6280	-64.17	20230822	1980	13.64	20240628	4.41	N	309930	100	21 억		347271	N	N	0	N	00	N
41	20240725	091115	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	-75	5	-3.30	40697735	18398	18.41	2250	2250	2180	2955	1595	2275	2212.07	1.63	0	-2650	2328	2301	2273	2246	2218	2315	2260	21	680	100	1590	5	1	21290990	468	18.97	1.53	12	0.09	116.00	1441.00	6280	20230822	-64.97	1980	20240628	11.11	4695	-53.14	20240103	1980	11.11	20240628	6280	-64.97	20230822	1980	11.11	20240628	4.41	N	309930	100	21 억		347271	N	N	0	N	00	N
42	20240724	161113	57	100.00	KOSDAQ		유통	N	N	N	N		N	2275	5	2	0.22	225938355	99312	74.67	2270	2300	2245	2950	1590	2270	2275.04	1.64	0	-1979	2383	2326	2283	2226	2183	2355	2255	21	680	100	1580	5	1	21290990	484	19.61	1.58	12	0.47	116.00	1441.00	6280	20230822	-63.77	1980	20240628	14.90	4695	-51.54	20240103	1980	14.90	20240628	6280	-63.77	20230822	1980	14.90	20240628	4.43	N	309930	100	21 억		349238	N	N	0	N	00	N
43	20240724	151130	57	100.00	KOSDAQ		유통	N	N	N	N		N	2270	0	3	0.00	219944230	96677	72.69	2270	2300	2245	2950	1590	2270	2275.04	1.64	0	-885	2383	2326	2283	2226	2183	2355	2255	21	680	100	1580	5	1	21290990	483	19.57	1.58	12	0.45	116.00	1441.00	6280	20230822	-63.85	1980	20240628	14.65	4695	-51.65	20240103	1980	14.65	20240628	6280	-63.85	20230822	1980	14.65	20240628	4.43	N	309930	100	21 억		349238	N	N	0	N	00	N
44	20240724	141124	57	100.00	KOSDAQ		유통	N	N	N	N		N	2285	15	2	0.66	164731780	72391	54.43	2270	2300	2245	2950	1590	2270	2275.59	1.64	0	-451	2383	2326	2283	2226	2183	2355	2255	21	680	100	1580	5	1	21290990	486	19.70	1.59	12	0.34	116.00	1441.00	6280	20230822	-63.61	1980	20240628	15.40	4695	-51.33	20240103	1980	15.40	20240628	6280	-63.61	20230822	1980	15.40	20240628	4.43	N	309930	100	21 억		349238	N	N	0	N	00	N
45	20240724	131129	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	10	2	0.44	136138250	59849	45.00	2270	2300	2245	2950	1590	2270	2274.70	1.64	0	-1060	2383	2326	2283	2226	2183	2355	2255	21	680	100	1580	5	1	21290990	485	19.66	1.58	12	0.28	116.00	1441.00	6280	20230822	-63.69	1980	20240628	15.15	4695	-51.44	20240103	1980	15.15	20240628	6280	-63.69	20230822	1980	15.15	20240628	4.43	N	309930	100	21 억		349238	N	N	0	N	00	N
46	20240724	121127	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	10	2	0.44	126203440	55473	41.71	2270	2300	2245	2950	1590	2270	2275.05	1.64	0	-1056	2383	2326	2283	2226	2183	2355	2255	21	680	100	1580	5	1	21290990	485	19.66	1.58	12	0.26	116.00	1441.00	6280	20230822	-63.69	1980	20240628	15.15	4695	-51.44	20240103	1980	15.15	20240628	6280	-63.69	20230822	1980	15.15	20240628	4.43	N	309930	100	21 억		349238	N	N	0	N	00	N
47	20240724	111125	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	10	2	0.44	115388315	50728	38.14	2270	2300	2245	2950	1590	2270	2274.65	1.64	0	-4448	2383	2326	2283	2226	2183	2355	2255	21	680	100	1580	5	1	21290990	485	19.66	1.58	12	0.24	116.00	1441.00	6280	20230822	-63.69	1980	20240628	15.15	4695	-51.44	20240103	1980	15.15	20240628	6280	-63.69	20230822	1980	15.15	20240628	4.43	N	309930	100	21 억		349238	N	N	0	N	00	N
48	20240724	101152	57	100.00	KOSDAQ		유통	N	N	N	N		N	2295	25	2	1.10	44018540	19379	14.57	2270	2300	2245	2950	1590	2270	2271.46	1.64	0	-2084	2383	2326	2283	2226	2183	2355	2255	21	680	100	1580	5	1	21290990	489	19.78	1.59	12	0.09	116.00	1441.00	6280	20230822	-63.46	1980	20240628	15.91	4695	-51.12	20240103	1980	15.91	20240628	6280	-63.46	20230822	1980	15.91	20240628	4.43	N	309930	100	21 억		349238	N	N	0	N	00	N
49	20240724	091115	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	-10	5	-0.44	4577260	2034	1.53	2270	2270	2245	2950	1590	2270	2250.05	1.64	0	-540	2383	2326	2283	2226	2183	2355	2255	21	680	100	1580	5	1	21290990	481	19.48	1.57	12	0.01	116.00	1441.00	6280	20230822	-64.01	1980	20240628	14.14	4695	-51.86	20240103	1980	14.14	20240628	6280	-64.01	20230822	1980	14.14	20240628	4.43	N	309930	100	21 억		349238	N	N	0	N	00	N
50	20240723	161107	57	100.00	KOSDAQ		유통	N	N	N	N		N	2270	40	2	1.79	302945370	132885	95.98	2240	2340	2240	2895	1565	2230	2279.81	1.59	0	11014	2360	2295	2255	2190	2150	2275	2170	21	665	100	1560	5	1	21290990	483	19.57	1.58	12	0.62	116.00	1441.00	6280	20230822	-63.85	1980	20240628	14.65	4695	-51.65	20240103	1980	14.65	20240628	6280	-63.85	20230822	1980	14.65	20240628	4.59	N	309930	100	21 억		338202	N	N	0	N	00	N
51	20240723	151135	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	30	2	1.35	291584500	127863	92.35	2240	2340	2240	2895	1565	2230	2280.44	1.59	0	11745	2360	2295	2255	2190	2150	2275	2170	21	665	100	1560	5	1	21290990	481	19.48	1.57	12	0.60	116.00	1441.00	6280	20230822	-64.01	1980	20240628	14.14	4695	-51.86	20240103	1980	14.14	20240628	6280	-64.01	20230822	1980	14.14	20240628	4.59	N	309930	100	21 억		338202	N	N	0	N	00	N
52	20240723	141110	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	20	2	0.90	278461985	122046	88.15	2240	2340	2240	2895	1565	2230	2281.62	1.59	0	12448	2360	2295	2255	2190	2150	2275	2170	21	665	100	1560	5	1	21290990	479	19.40	1.56	12	0.57	116.00	1441.00	6280	20230822	-64.17	1980	20240628	13.64	4695	-52.08	20240103	1980	13.64	20240628	6280	-64.17	20230822	1980	13.64	20240628	4.59	N	309930	100	21 억		338202	N	N	0	N	00	N
53	20240723	131106	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	20	2	0.90	272938075	119594	86.38	2240	2340	2240	2895	1565	2230	2282.21	1.59	0	13173	2360	2295	2255	2190	2150	2275	2170	21	665	100	1560	5	1	21290990	479	19.40	1.56	12	0.56	116.00	1441.00	6280	20230822	-64.17	1980	20240628	13.64	4695	-52.08	20240103	1980	13.64	20240628	6280	-64.17	20230822	1980	13.64	20240628	4.59	N	309930	100	21 억		338202	N	N	0	N	00	N
54	20240723	121115	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	30	2	1.35	239769965	104886	75.75	2240	2340	2240	2895	1565	2230	2286.01	1.59	0	13542	2360	2295	2255	2190	2150	2275	2170	21	665	100	1560	5	1	21290990	481	19.48	1.57	12	0.49	116.00	1441.00	6280	20230822	-64.01	1980	20240628	14.14	4695	-51.86	20240103	1980	14.14	20240628	6280	-64.01	20230822	1980	14.14	20240628	4.59	N	309930	100	21 억		338202	N	N	0	N	00	N
55	20240723	111114	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	30	2	1.35	226195615	98893	71.43	2240	2340	2240	2895	1565	2230	2287.28	1.59	0	14460	2360	2295	2255	2190	2150	2275	2170	21	665	100	1560	5	1	21290990	481	19.48	1.57	12	0.46	116.00	1441.00	6280	20230822	-64.01	1980	20240628	14.14	4695	-51.86	20240103	1980	14.14	20240628	6280	-64.01	20230822	1980	14.14	20240628	4.59	N	309930	100	21 억		338202	N	N	0	N	00	N
56	20240723	101107	57	100.00	KOSDAQ		유통	N	N	N	N		N	2275	45	2	2.02	176865675	77124	55.70	2240	2340	2240	2895	1565	2230	2293.26	1.59	0	15658	2360	2295	2255	2190	2150	2275	2170	21	665	100	1560	5	1	21290990	484	19.61	1.58	12	0.36	116.00	1441.00	6280	20230822	-63.77	1980	20240628	14.90	4695	-51.54	20240103	1980	14.90	20240628	6280	-63.77	20230822	1980	14.90	20240628	4.59	N	309930	100	21 억		338202	N	N	0	N	00	N
57	20240723	091121	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	50	2	2.24	12880770	5690	4.11	2240	2280	2240	2895	1565	2230	2263.76	1.59	0	-1556	2360	2295	2255	2190	2150	2275	2170	21	665	100	1560	5	1	21290990	485	19.66	1.58	12	0.03	116.00	1441.00	6280	20230822	-63.69	1980	20240628	15.15	4695	-51.44	20240103	1980	15.15	20240628	6280	-63.69	20230822	1980	15.15	20240628	4.59	N	309930	100	21 억		338202	N	N	0	N	00	N
58	20240722	161101	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	-55	5	-2.41	314669405	138456	103.62	2295	2320	2215	2970	1600	2285	2272.81	1.74	0	-32696	2358	2321	2248	2211	2138	2340	2230	21	685	100	1590	5	1	21290990	475	19.22	1.55	12	0.65	116.00	1441.00	6280	20230822	-64.49	1980	20240628	12.63	4695	-52.50	20240103	1980	12.63	20240628	6280	-64.49	20230822	1980	12.63	20240628	4.09	N	309930	100	21 억		370833	N	N	0	N	00	N
59	20240722	151112	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	-65	5	-2.84	304607490	133938	100.24	2295	2320	2215	2970	1600	2285	2274.24	1.74	0	-31041	2358	2321	2248	2211	2138	2340	2230	21	685	100	1590	5	1	21290990	473	19.14	1.54	12	0.63	116.00	1441.00	6280	20230822	-64.65	1980	20240628	12.12	4695	-52.72	20240103	1980	12.12	20240628	6280	-64.65	20230822	1980	12.12	20240628	4.09	N	309930	100	21 억		370833	N	N	0	N	00	N
60	20240722	141118	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	-60	5	-2.63	282995385	124203	92.96	2295	2320	2220	2970	1600	2285	2278.49	1.74	0	-24684	2358	2321	2248	2211	2138	2340	2230	21	685	100	1590	5	1	21290990	474	19.18	1.54	12	0.58	116.00	1441.00	6280	20230822	-64.57	1980	20240628	12.37	4695	-52.61	20240103	1980	12.37	20240628	6280	-64.57	20230822	1980	12.37	20240628	4.09	N	309930	100	21 억		370833	N	N	0	N	00	N
61	20240722	131114	57	100.00	KOSDAQ		유통	N	N	N	N		N	2270	-15	5	-0.66	228400405	100045	74.88	2295	2320	2240	2970	1600	2285	2282.98	1.74	0	-8149	2358	2321	2248	2211	2138	2340	2230	21	685	100	1590	5	1	21290990	483	19.57	1.58	12	0.47	116.00	1441.00	6280	20230822	-63.85	1980	20240628	14.65	4695	-51.65	20240103	1980	14.65	20240628	6280	-63.85	20230822	1980	14.65	20240628	4.09	N	309930	100	21 억		370833	N	N	0	N	00	N
62	20240722	121111	57	100.00	KOSDAQ		유통	N	N	N	N		N	2255	-30	5	-1.31	218492790	95655	71.59	2295	2320	2240	2970	1600	2285	2284.18	1.74	0	-8226	2358	2321	2248	2211	2138	2340	2230	21	685	100	1590	5	1	21290990	480	19.44	1.56	12	0.45	116.00	1441.00	6280	20230822	-64.09	1980	20240628	13.89	4695	-51.97	20240103	1980	13.89	20240628	6280	-64.09	20230822	1980	13.89	20240628	4.09	N	309930	100	21 억		370833	N	N	0	N	00	N
63	20240722	111109	57	100.00	KOSDAQ		유통	N	N	N	N		N	2245	-40	5	-1.75	211898490	92729	69.40	2295	2320	2240	2970	1600	2285	2285.14	1.74	0	-8224	2358	2321	2248	2211	2138	2340	2230	21	685	100	1590	5	1	21290990	478	19.35	1.56	12	0.44	116.00	1441.00	6280	20230822	-64.25	1980	20240628	13.38	4695	-52.18	20240103	1980	13.38	20240628	6280	-64.25	20230822	1980	13.38	20240628	4.09	N	309930	100	21 억		370833	N	N	0	N	00	N
64	20240722	101109	57	100.00	KOSDAQ		유통	N	N	N	N		N	2315	30	2	1.31	107995645	47065	35.22	2295	2320	2270	2970	1600	2285	2294.61	1.74	0	5083	2358	2321	2248	2211	2138	2340	2230	21	685	100	1590	5	1	21290990	493	19.96	1.61	12	0.22	116.00	1441.00	6280	20230822	-63.14	1980	20240628	16.92	4695	-50.69	20240103	1980	16.92	20240628	6280	-63.14	20230822	1980	16.92	20240628	4.09	N	309930	100	21 억		370833	N	N	0	N	00	N
65	20240722	091113	57	100.00	KOSDAQ		유통	N	N	N	N		N	2300	15	2	0.66	38511830	16831	12.60	2295	2300	2270	2970	1600	2285	2288.15	1.74	0	-2585	2358	2321	2248	2211	2138	2340	2230	21	685	100	1590	5	1	21290990	490	19.83	1.60	12	0.08	116.00	1441.00	6280	20230822	-63.38	1980	20240628	16.16	4695	-51.01	20240103	1980	16.16	20240628	6280	-63.38	20230822	1980	16.16	20240628	4.09	N	309930	100	21 억		370833	N	N	0	N	00	N
66	20240719	161043	57	100.00	KOSDAQ		유통	N	N	N	N		N	2285	65	2	2.93	297879810	133610	40.93	2215	2285	2175	2885	1555	2220	2229.47	1.62	0	25498	2390	2305	2250	2165	2110	2277	2137	21	665	100	1550	5	1	21290990	486	19.70	1.59	12	0.63	116.00	1441.00	6280	20230822	-63.61	1980	20240628	15.40	4695	-51.33	20240103	1980	15.40	20240628	6280	-63.61	20230822	1980	15.40	20240628	4.16	N	309930	100	21 억		345354	N	N	0	N	00	N
67	20240719	151054	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	40	2	1.80	279847735	125667	38.50	2215	2285	2175	2885	1555	2220	2226.90	1.62	0	24227	2390	2305	2250	2165	2110	2277	2137	21	665	100	1550	5	1	21290990	481	19.48	1.57	12	0.59	116.00	1441.00	6280	20230822	-64.01	1980	20240628	14.14	4695	-51.86	20240103	1980	14.14	20240628	6280	-64.01	20230822	1980	14.14	20240628	4.16	N	309930	100	21 억		345354	N	N	0	N	00	N
68	20240719	141056	57	100.00	KOSDAQ		유통	N	N	N	N		N	2245	25	2	1.13	222059175	100116	30.67	2215	2255	2175	2885	1555	2220	2218.02	1.62	0	10759	2390	2305	2250	2165	2110	2277	2137	21	665	100	1550	5	1	21290990	478	19.35	1.56	12	0.47	116.00	1441.00	6280	20230822	-64.25	1980	20240628	13.38	4695	-52.18	20240103	1980	13.38	20240628	6280	-64.25	20230822	1980	13.38	20240628	4.16	N	309930	100	21 억		345354	N	N	0	N	00	N
69	20240719	131046	57	100.00	KOSDAQ		유통	N	N	N	N		N	2210	-10	5	-0.45	202406390	91327	27.98	2215	2250	2175	2885	1555	2220	2216.28	1.62	0	3955	2390	2305	2250	2165	2110	2277	2137	21	665	100	1550	5	1	21290990	471	19.05	1.53	12	0.43	116.00	1441.00	6280	20230822	-64.81	1980	20240628	11.62	4695	-52.93	20240103	1980	11.62	20240628	6280	-64.81	20230822	1980	11.62	20240628	4.16	N	309930	100	21 억		345354	N	N	0	N	00	N
70	20240719	121045	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	0	3	0.00	185251285	83579	25.60	2215	2250	2175	2885	1555	2220	2216.48	1.62	0	4536	2390	2305	2250	2165	2110	2277	2137	21	665	100	1550	5	1	21290990	473	19.14	1.54	12	0.39	116.00	1441.00	6280	20230822	-64.65	1980	20240628	12.12	4695	-52.72	20240103	1980	12.12	20240628	6280	-64.65	20230822	1980	12.12	20240628	4.16	N	309930	100	21 억		345354	N	N	0	N	00	N
71	20240719	111056	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	5	2	0.23	175905805	79375	24.32	2215	2250	2175	2885	1555	2220	2216.14	1.62	0	4259	2390	2305	2250	2165	2110	2277	2137	21	665	100	1550	5	1	21290990	474	19.18	1.54	12	0.37	116.00	1441.00	6280	20230822	-64.57	1980	20240628	12.37	4695	-52.61	20240103	1980	12.37	20240628	6280	-64.57	20230822	1980	12.37	20240628	4.16	N	309930	100	21 억		345354	N	N	0	N	00	N
72	20240719	101039	57	100.00	KOSDAQ		유통	N	N	N	N		N	2245	25	2	1.13	107862340	48726	14.93	2215	2250	2175	2885	1555	2220	2213.65	1.62	0	-93	2390	2305	2250	2165	2110	2277	2137	21	665	100	1550	5	1	21290990	478	19.35	1.56	12	0.23	116.00	1441.00	6280	20230822	-64.25	1980	20240628	13.38	4695	-52.18	20240103	1980	13.38	20240628	6280	-64.25	20230822	1980	13.38	20240628	4.16	N	309930	100	21 억		345354	N	N	0	N	00	N
73	20240719	091058	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	-20	5	-0.90	13272830	6050	1.85	2215	2215	2175	2885	1555	2220	2193.86	1.62	0	-1517	2390	2305	2250	2165	2110	2277	2137	21	665	100	1550	5	1	21290990	468	18.97	1.53	12	0.03	116.00	1441.00	6280	20230822	-64.97	1980	20240628	11.11	4695	-53.14	20240103	1980	11.11	20240628	6280	-64.97	20230822	1980	11.11	20240628	4.16	N	309930	100	21 억		345354	N	N	0	N	00	N
74	20240718	161035	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	-130	5	-5.53	730413805	324819	82.76	2325	2335	2195	3055	1645	2350	2248.65	1.72	0	-21244	2506	2427	2341	2262	2176	2467	2302	21	705	100	1640	5	1	21290990	473	19.14	1.54	12	1.53	116.00	1441.00	6280	20230822	-64.65	1980	20240628	12.12	4695	-52.72	20240103	1980	12.12	20240628	6280	-64.65	20230822	1980	12.12	20240628	4.14	N	309930	100	21 억		365476	N	N	0	N	00	N
75	20240718	151046	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	-130	5	-5.53	702780260	312377	79.59	2325	2335	2195	3055	1645	2350	2249.74	1.72	0	-18732	2506	2427	2341	2262	2176	2467	2302	21	705	100	1640	5	1	21290990	473	19.14	1.54	12	1.47	116.00	1441.00	6280	20230822	-64.65	1980	20240628	12.12	4695	-52.72	20240103	1980	12.12	20240628	6280	-64.65	20230822	1980	12.12	20240628	4.14	N	309930	100	21 억		365476	N	N	0	N	00	N
76	20240718	141038	57	100.00	KOSDAQ		유통	N	N	N	N		N	2225	-125	5	-5.32	686466480	305024	77.72	2325	2335	2195	3055	1645	2350	2250.49	1.72	0	-17282	2506	2427	2341	2262	2176	2467	2302	21	705	100	1640	5	1	21290990	474	19.18	1.54	12	1.43	116.00	1441.00	6280	20230822	-64.57	1980	20240628	12.37	4695	-52.61	20240103	1980	12.37	20240628	6280	-64.57	20230822	1980	12.37	20240628	4.14	N	309930	100	21 억		365476	N	N	0	N	00	N
77	20240718	131038	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	-120	5	-5.11	643385235	285650	72.78	2325	2335	2195	3055	1645	2350	2252.31	1.72	0	-12696	2506	2427	2341	2262	2176	2467	2302	21	705	100	1640	5	1	21290990	475	19.22	1.55	12	1.34	116.00	1441.00	6280	20230822	-64.49	1980	20240628	12.63	4695	-52.50	20240103	1980	12.63	20240628	6280	-64.49	20230822	1980	12.63	20240628	4.14	N	309930	100	21 억		365476	N	N	0	N	00	N
78	20240718	121039	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	-110	5	-4.68	610211565	270790	69.00	2325	2335	2195	3055	1645	2350	2253.40	1.72	0	-10769	2506	2427	2341	2262	2176	2467	2302	21	705	100	1640	5	1	21290990	477	19.31	1.55	12	1.27	116.00	1441.00	6280	20230822	-64.33	1980	20240628	13.13	4695	-52.29	20240103	1980	13.13	20240628	6280	-64.33	20230822	1980	13.13	20240628	4.14	N	309930	100	21 억		365476	N	N	0	N	00	N
79	20240718	111046	57	100.00	KOSDAQ		유통	N	N	N	N		N	2260	-90	5	-3.83	552924380	245278	62.50	2325	2335	2195	3055	1645	2350	2254.22	1.72	0	-13293	2506	2427	2341	2262	2176	2467	2302	21	705	100	1640	5	1	21290990	481	19.48	1.57	12	1.15	116.00	1441.00	6280	20230822	-64.01	1980	20240628	14.14	4695	-51.86	20240103	1980	14.14	20240628	6280	-64.01	20230822	1980	14.14	20240628	4.14	N	309930	100	21 억		365476	N	N	0	N	00	N
80	20240718	101047	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	-120	5	-5.11	213447350	92827	23.65	2325	2335	2230	3055	1645	2350	2299.34	1.72	0	-16186	2506	2427	2341	2262	2176	2467	2302	21	705	100	1640	5	1	21290990	475	19.22	1.55	12	0.44	116.00	1441.00	6280	20230822	-64.49	1980	20240628	12.63	4695	-52.50	20240103	1980	12.63	20240628	6280	-64.49	20230822	1980	12.63	20240628	4.14	N	309930	100	21 억		365476	N	N	0	N	00	N
81	20240718	091048	57	100.00	KOSDAQ		유통	N	N	N	N		N	2310	-40	5	-1.70	56225065	24290	6.19	2325	2325	2305	3055	1645	2350	2314.54	1.72	0	-400	2506	2427	2341	2262	2176	2467	2302	21	705	100	1640	5	1	21290990	492	19.91	1.60	12	0.11	116.00	1441.00	6280	20230822	-63.22	1980	20240628	16.67	4695	-50.80	20240103	1980	16.67	20240628	6280	-63.22	20230822	1980	16.67	20240628	4.14	N	309930	100	21 억		365476	N	N	0	N	00	N
82	20240717	161132	57	100.00	KOSDAQ		유통	N	N	N	N		N	2350	100	2	4.44	922554715	392101	378.06	2255	2420	2255	2925	1575	2250	2352.86	1.63	0	19164	2310	2280	2240	2210	2170	2295	2225	21	675	100	1570	5	1	21290990	500	20.26	1.63	12	1.84	116.00	1441.00	6280	20230822	-62.58	1980	20240628	18.69	4695	-49.95	20240103	1980	18.69	20240628	6280	-62.58	20230822	1980	18.69	20240628	4.20	N	309930	100	21 억		347359	N	N	0	N	00	N
83	20240717	151138	57	100.00	KOSDAQ		유통	N	N	N	N		N	2340	90	2	4.00	841184400	357345	344.55	2255	2420	2255	2925	1575	2250	2353.98	1.63	0	18457	2310	2280	2240	2210	2170	2295	2225	21	675	100	1570	5	1	21290990	498	20.17	1.62	12	1.68	116.00	1441.00	6280	20230822	-62.74	1980	20240628	18.18	4695	-50.16	20240103	1980	18.18	20240628	6280	-62.74	20230822	1980	18.18	20240628	4.20	N	309930	100	21 억		347359	N	N	0	N	00	N
84	20240717	141135	57	100.00	KOSDAQ		유통	N	N	N	N		N	2370	120	2	5.33	589494350	251475	242.47	2255	2390	2255	2925	1575	2250	2344.15	1.63	0	22401	2310	2280	2240	2210	2170	2295	2225	21	675	100	1570	5	1	21290990	505	20.43	1.64	12	1.18	116.00	1441.00	6280	20230822	-62.26	1980	20240628	19.70	4695	-49.52	20240103	1980	19.70	20240628	6280	-62.26	20230822	1980	19.70	20240628	4.20	N	309930	100	21 억		347359	N	N	0	N	00	N
85	20240717	131132	57	100.00	KOSDAQ		유통	N	N	N	N		N	2360	110	2	4.89	507979605	217143	209.37	2255	2385	2255	2925	1575	2250	2339.38	1.63	0	21535	2310	2280	2240	2210	2170	2295	2225	21	675	100	1570	5	1	21290990	502	20.34	1.64	12	1.02	116.00	1441.00	6280	20230822	-62.42	1980	20240628	19.19	4695	-49.73	20240103	1980	19.19	20240628	6280	-62.42	20230822	1980	19.19	20240628	4.20	N	309930	100	21 억		347359	N	N	0	N	00	N
86	20240717	121134	57	100.00	KOSDAQ		유통	N	N	N	N		N	2340	90	2	4.00	421963505	180534	174.07	2255	2385	2255	2925	1575	2250	2337.31	1.63	0	15228	2310	2280	2240	2210	2170	2295	2225	21	675	100	1570	5	1	21290990	498	20.17	1.62	12	0.85	116.00	1441.00	6280	20230822	-62.74	1980	20240628	18.18	4695	-50.16	20240103	1980	18.18	20240628	6280	-62.74	20230822	1980	18.18	20240628	4.20	N	309930	100	21 억		347359	N	N	0	N	00	N
87	20240717	111136	57	100.00	KOSDAQ		유통	N	N	N	N		N	2365	115	2	5.11	198880045	85950	82.87	2255	2365	2255	2925	1575	2250	2313.90	1.63	0	7021	2310	2280	2240	2210	2170	2295	2225	21	675	100	1570	5	1	21290990	504	20.39	1.64	12	0.40	116.00	1441.00	6280	20230822	-62.34	1980	20240628	19.44	4695	-49.63	20240103	1980	19.44	20240628	6280	-62.34	20230822	1980	19.44	20240628	4.20	N	309930	100	21 억		347359	N	N	0	N	00	N
88	20240717	101139	57	100.00	KOSDAQ		유통	N	N	N	N		N	2280	30	2	1.33	33103030	14564	14.04	2255	2285	2255	2925	1575	2250	2272.94	1.63	0	-2192	2310	2280	2240	2210	2170	2295	2225	21	675	100	1570	5	1	21290990	485	19.66	1.58	12	0.07	116.00	1441.00	6280	20230822	-63.69	1980	20240628	15.15	4695	-51.44	20240103	1980	15.15	20240628	6280	-63.69	20230822	1980	15.15	20240628	4.20	N	309930	100	21 억		347359	N	N	0	N	00	N
89	20240717	090925	57	100.00	KOSDAQ		유통	N	N	N	N		N	2265	15	2	0.67	4906675	2173	2.10	2255	2270	2255	2925	1575	2250	2258.02	1.63	0	99	2310	2280	2240	2210	2170	2295	2225	21	675	100	1570	5	1	21290990	482	19.53	1.57	12	0.01	116.00	1441.00	6280	20230822	-63.93	1980	20240628	14.39	4695	-51.76	20240103	1980	14.39	20240628	6280	-63.93	20230822	1980	14.39	20240628	4.20	N	309930	100	21 억		347359	N	N	0	N	00	N
90	20240716	161137	57	100.00	KOSDAQ		유통	N	N	N	N		N	2250	50	2	2.27	230983600	103429	132.52	2205	2270	2200	2860	1540	2200	2233.25	1.55	0	19738	2246	2222	2196	2172	2146	2235	2185	21	660	100	1540	5	1	21290990	479	19.40	1.56	12	0.49	116.00	1441.00	6280	20230822	-64.17	1980	20240628	13.64	4695	-52.08	20240103	1980	13.64	20240628	6280	-64.17	20230822	1980	13.64	20240628	4.18	N	309930	100	21 억		329531	N	N	0	N	00	N
91	20240716	151150	57	100.00	KOSDAQ		유통	N	N	N	N		N	2245	45	2	2.05	212199945	95070	121.81	2205	2270	2200	2860	1540	2200	2232.04	1.55	0	19747	2246	2222	2196	2172	2146	2235	2185	21	660	100	1540	5	1	21290990	478	19.35	1.56	12	0.45	116.00	1441.00	6280	20230822	-64.25	1980	20240628	13.38	4695	-52.18	20240103	1980	13.38	20240628	6280	-64.25	20230822	1980	13.38	20240628	4.18	N	309930	100	21 억		329531	N	N	0	N	00	N
92	20240716	141144	57	100.00	KOSDAQ		유통	N	N	N	N		N	2245	45	2	2.05	161177490	72412	92.78	2205	2260	2200	2860	1540	2200	2225.84	1.55	0	17847	2246	2222	2196	2172	2146	2235	2185	21	660	100	1540	5	1	21290990	478	19.35	1.56	12	0.34	116.00	1441.00	6280	20230822	-64.25	1980	20240628	13.38	4695	-52.18	20240103	1980	13.38	20240628	6280	-64.25	20230822	1980	13.38	20240628	4.18	N	309930	100	21 억		329531	N	N	0	N	00	N
93	20240716	131145	57	100.00	KOSDAQ		유통	N	N	N	N		N	2230	30	2	1.36	108908310	49078	62.88	2205	2235	2200	2860	1540	2200	2219.09	1.55	0	6037	2246	2222	2196	2172	2146	2235	2185	21	660	100	1540	5	1	21290990	475	19.22	1.55	12	0.23	116.00	1441.00	6280	20230822	-64.49	1980	20240628	12.63	4695	-52.50	20240103	1980	12.63	20240628	6280	-64.49	20230822	1980	12.63	20240628	4.18	N	309930	100	21 억		329531	N	N	0	N	00	N
94	20240716	121142	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	20	2	0.91	94536565	42616	54.60	2205	2235	2200	2860	1540	2200	2218.34	1.55	0	6249	2246	2222	2196	2172	2146	2235	2185	21	660	100	1540	5	1	21290990	473	19.14	1.54	12	0.20	116.00	1441.00	6280	20230822	-64.65	1980	20240628	12.12	4695	-52.72	20240103	1980	12.12	20240628	6280	-64.65	20230822	1980	12.12	20240628	4.18	N	309930	100	21 억		329531	N	N	0	N	00	N
95	20240716	111143	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	20	2	0.91	91748545	41361	52.99	2205	2235	2200	2860	1540	2200	2218.24	1.55	0	6354	2246	2222	2196	2172	2146	2235	2185	21	660	100	1540	5	1	21290990	473	19.14	1.54	12	0.19	116.00	1441.00	6280	20230822	-64.65	1980	20240628	12.12	4695	-52.72	20240103	1980	12.12	20240628	6280	-64.65	20230822	1980	12.12	20240628	4.18	N	309930	100	21 억		329531	N	N	0	N	00	N
96	20240716	101143	57	100.00	KOSDAQ		유통	N	N	N	N		N	2215	15	2	0.68	84974610	38300	49.07	2205	2235	2200	2860	1540	2200	2218.66	1.55	0	6547	2246	2222	2196	2172	2146	2235	2185	21	660	100	1540	5	1	21290990	472	19.09	1.54	12	0.18	116.00	1441.00	6280	20230822	-64.73	1980	20240628	11.87	4695	-52.82	20240103	1980	11.87	20240628	6280	-64.73	20230822	1980	11.87	20240628	4.18	N	309930	100	21 억		329531	N	N	0	N	00	N
97	20240716	091142	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	0	3	0.00	3944700	1791	2.29	2205	2210	2200	2860	1540	2200	2202.51	1.55	0	-129	2246	2222	2196	2172	2146	2235	2185	21	660	100	1540	5	1	21290990	468	18.97	1.53	12	0.01	116.00	1441.00	6280	20230822	-64.97	1980	20240628	11.11	4695	-53.14	20240103	1980	11.11	20240628	6280	-64.97	20230822	1980	11.11	20240628	4.18	N	309930	100	21 억		329531	N	N	0	N	00	N
98	20240715	161124	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	10	2	0.46	171072530	78048	159.35	2190	2220	2170	2845	1535	2190	2191.89	1.52	0	6288	2210	2200	2180	2170	2150	2205	2175	21	655	100	1530	5	1	21290990	468	18.97	1.53	12	0.37	116.00	1441.00	6280	20230822	-64.97	1980	20240628	11.11	4695	-53.14	20240103	1980	11.11	20240628	6280	-64.97	20230822	1980	11.11	20240628	4.27	N	309930	100	21 억		324016	N	N	0	N	00	N
99	20240715	151132	57	100.00	KOSDAQ		유통	N	N	N	N		N	2205	15	2	0.68	161501235	73698	150.47	2190	2220	2170	2845	1535	2190	2191.39	1.52	0	4918	2210	2200	2180	2170	2150	2205	2175	21	655	100	1530	5	1	21290990	469	19.01	1.53	12	0.35	116.00	1441.00	6280	20230822	-64.89	1980	20240628	11.36	4695	-53.04	20240103	1980	11.36	20240628	6280	-64.89	20230822	1980	11.36	20240628	4.27	N	309930	100	21 억		324016	N	N	0	N	00	N
100	20240715	141129	57	100.00	KOSDAQ		유통	N	N	N	N		N	2210	20	2	0.91	102081620	46536	95.01	2190	2220	2170	2845	1535	2190	2193.61	1.52	0	931	2210	2200	2180	2170	2150	2205	2175	21	655	100	1530	5	1	21290990	471	19.05	1.53	12	0.22	116.00	1441.00	6280	20230822	-64.81	1980	20240628	11.62	4695	-52.93	20240103	1980	11.62	20240628	6280	-64.81	20230822	1980	11.62	20240628	4.27	N	309930	100	21 억		324016	N	N	0	N	00	N
101	20240715	131132	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	10	2	0.46	52202090	23972	48.94	2190	2200	2170	2845	1535	2190	2177.63	1.52	0	-6640	2210	2200	2180	2170	2150	2205	2175	21	655	100	1530	5	1	21290990	468	18.97	1.53	12	0.11	116.00	1441.00	6280	20230822	-64.97	1980	20240628	11.11	4695	-53.14	20240103	1980	11.11	20240628	6280	-64.97	20230822	1980	11.11	20240628	4.27	N	309930	100	21 억		324016	N	N	0	N	00	N
102	20240715	121130	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	-15	5	-0.68	32372475	14880	30.38	2190	2190	2170	2845	1535	2190	2175.57	1.52	0	-6270	2210	2200	2180	2170	2150	2205	2175	21	655	100	1530	5	1	21290990	463	18.75	1.51	12	0.07	116.00	1441.00	6280	20230822	-65.37	1980	20240628	9.85	4695	-53.67	20240103	1980	9.85	20240628	6280	-65.37	20230822	1980	9.85	20240628	4.27	N	309930	100	21 억		324016	N	N	0	N	00	N
103	20240715	111131	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	-15	5	-0.68	29037610	13349	27.26	2190	2190	2170	2845	1535	2190	2175.26	1.52	0	-6079	2210	2200	2180	2170	2150	2205	2175	21	655	100	1530	5	1	21290990	463	18.75	1.51	12	0.06	116.00	1441.00	6280	20230822	-65.37	1980	20240628	9.85	4695	-53.67	20240103	1980	9.85	20240628	6280	-65.37	20230822	1980	9.85	20240628	4.27	N	309930	100	21 억		324016	N	N	0	N	00	N
104	20240715	101129	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	-10	5	-0.46	11362380	5217	10.65	2190	2190	2170	2845	1535	2190	2177.95	1.52	0	-2233	2210	2200	2180	2170	2150	2205	2175	21	655	100	1530	5	1	21290990	464	18.79	1.51	12	0.02	116.00	1441.00	6280	20230822	-65.29	1980	20240628	10.10	4695	-53.57	20240103	1980	10.10	20240628	6280	-65.29	20230822	1980	10.10	20240628	4.27	N	309930	100	21 억		324016	N	N	0	N	00	N
105	20240715	091130	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	-15	5	-0.68	3242830	1490	3.04	2190	2190	2175	2845	1535	2190	2176.40	1.52	0	-891	2210	2200	2180	2170	2150	2205	2175	21	655	100	1530	5	1	21290990	463	18.75	1.51	12	0.01	116.00	1441.00	6280	20230822	-65.37	1980	20240628	9.85	4695	-53.67	20240103	1980	9.85	20240628	6280	-65.37	20230822	1980	9.85	20240628	4.27	N	309930	100	21 억		324016	N	N	0	N	00	N
106	20240712	161121	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	5	2	0.23	106498250	48978	64.97	2185	2190	2160	2840	1530	2185	2174.41	1.53	0	-1657	2211	2197	2176	2162	2141	2205	2170	21	655	100	1520	5	1	21290990	466	18.88	1.52	12	0.23	116.00	1441.00	6280	20230822	-65.13	1980	20240628	10.61	4695	-53.35	20240103	1980	10.61	20240628	6280	-65.13	20230822	1980	10.61	20240628	4.16	N	309930	100	21 억		325901	N	N	0	N	00	N
107	20240712	151129	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	0	3	0.00	99747045	45891	60.88	2185	2190	2160	2840	1530	2185	2173.56	1.53	0	-1718	2211	2197	2176	2162	2141	2205	2170	21	655	100	1520	5	1	21290990	465	18.84	1.52	12	0.22	116.00	1441.00	6280	20230822	-65.21	1980	20240628	10.35	4695	-53.46	20240103	1980	10.35	20240628	6280	-65.21	20230822	1980	10.35	20240628	4.16	N	309930	100	21 억		325901	N	N	0	N	00	N
108	20240712	141131	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	5	2	0.23	94807460	43631	57.88	2185	2190	2160	2840	1530	2185	2172.94	1.53	0	-1961	2211	2197	2176	2162	2141	2205	2170	21	655	100	1520	5	1	21290990	466	18.88	1.52	12	0.20	116.00	1441.00	6280	20230822	-65.13	1980	20240628	10.61	4695	-53.35	20240103	1980	10.61	20240628	6280	-65.13	20230822	1980	10.61	20240628	4.16	N	309930	100	21 억		325901	N	N	0	N	00	N
109	20240712	131126	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	-5	5	-0.23	80677110	37153	49.28	2185	2190	2160	2840	1530	2185	2171.48	1.53	0	-1959	2211	2197	2176	2162	2141	2205	2170	21	655	100	1520	5	1	21290990	464	18.79	1.51	12	0.17	116.00	1441.00	6280	20230822	-65.29	1980	20240628	10.10	4695	-53.57	20240103	1980	10.10	20240628	6280	-65.29	20230822	1980	10.10	20240628	4.16	N	309930	100	21 억		325901	N	N	0	N	00	N
110	20240712	121127	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	-10	5	-0.46	76977980	35447	47.02	2185	2190	2160	2840	1530	2185	2171.64	1.53	0	-1937	2211	2197	2176	2162	2141	2205	2170	21	655	100	1520	5	1	21290990	463	18.75	1.51	12	0.17	116.00	1441.00	6280	20230822	-65.37	1980	20240628	9.85	4695	-53.67	20240103	1980	9.85	20240628	6280	-65.37	20230822	1980	9.85	20240628	4.16	N	309930	100	21 억		325901	N	N	0	N	00	N
111	20240712	111124	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	-20	5	-0.92	74132650	34136	45.28	2185	2190	2160	2840	1530	2185	2171.69	1.53	0	-1927	2211	2197	2176	2162	2141	2205	2170	21	655	100	1520	5	1	21290990	461	18.66	1.50	12	0.16	116.00	1441.00	6280	20230822	-65.53	1980	20240628	9.34	4695	-53.89	20240103	1980	9.34	20240628	6280	-65.53	20230822	1980	9.34	20240628	4.16	N	309930	100	21 억		325901	N	N	0	N	00	N
112	20240712	101125	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	-5	5	-0.23	31972945	14681	19.47	2185	2190	2170	2840	1530	2185	2177.85	1.53	0	-1033	2211	2197	2176	2162	2141	2205	2170	21	655	100	1520	5	1	21290990	464	18.79	1.51	12	0.07	116.00	1441.00	6280	20230822	-65.29	1980	20240628	10.10	4695	-53.57	20240103	1980	10.10	20240628	6280	-65.29	20230822	1980	10.10	20240628	4.16	N	309930	100	21 억		325901	N	N	0	N	00	N
113	20240712	091122	57	100.00	KOSDAQ		유통	N	N	N	N		N	2190	5	2	0.23	850140	390	0.52	2185	2190	2170	2840	1530	2185	2179.85	1.53	0	-90	2211	2197	2176	2162	2141	2205	2170	21	655	100	1520	5	1	21290990	466	18.88	1.52	12	0.00	116.00	1441.00	6280	20230822	-65.13	1980	20240628	10.61	4695	-53.35	20240103	1980	10.61	20240628	6280	-65.13	20230822	1980	10.61	20240628	4.16	N	309930	100	21 억		325901	N	N	0	N	00	N
114	20240711	161117	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	30	2	1.39	164038010	75323	63.55	2155	2190	2155	2800	1510	2155	2177.79	1.49	0	9889	2218	2186	2153	2121	2088	2170	2105	21	645	100	1500	5	1	21290990	465	18.84	1.52	12	0.35	116.00	1441.00	6280	20230822	-65.21	1980	20240628	10.35	4695	-53.46	20240103	1980	10.35	20240628	6280	-65.21	20230822	1980	10.35	20240628	4.15	N	309930	100	21 억		316242	N	N	0	N	00	N
115	20240711	151124	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	25	2	1.16	140052365	64341	54.29	2155	2190	2155	2800	1510	2155	2176.72	1.49	0	8523	2218	2186	2153	2121	2088	2170	2105	21	645	100	1500	5	1	21290990	464	18.79	1.51	12	0.30	116.00	1441.00	6280	20230822	-65.29	1980	20240628	10.10	4695	-53.57	20240103	1980	10.10	20240628	6280	-65.29	20230822	1980	10.10	20240628	4.15	N	309930	100	21 억		316242	N	N	0	N	00	N
116	20240711	141124	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	25	2	1.16	125541880	57682	48.67	2155	2190	2155	2800	1510	2155	2176.45	1.49	0	8007	2218	2186	2153	2121	2088	2170	2105	21	645	100	1500	5	1	21290990	464	18.79	1.51	12	0.27	116.00	1441.00	6280	20230822	-65.29	1980	20240628	10.10	4695	-53.57	20240103	1980	10.10	20240628	6280	-65.29	20230822	1980	10.10	20240628	4.15	N	309930	100	21 억		316242	N	N	0	N	00	N
117	20240711	131122	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	20	2	0.93	105303535	48366	40.81	2155	2190	2155	2800	1510	2155	2177.22	1.49	0	6029	2218	2186	2153	2121	2088	2170	2105	21	645	100	1500	5	1	21290990	463	18.75	1.51	12	0.23	116.00	1441.00	6280	20230822	-65.37	1980	20240628	9.85	4695	-53.67	20240103	1980	9.85	20240628	6280	-65.37	20230822	1980	9.85	20240628	4.15	N	309930	100	21 억		316242	N	N	0	N	00	N
118	20240711	121121	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	20	2	0.93	104100360	47812	40.34	2155	2190	2155	2800	1510	2155	2177.29	1.49	0	6104	2218	2186	2153	2121	2088	2170	2105	21	645	100	1500	5	1	21290990	463	18.75	1.51	12	0.22	116.00	1441.00	6280	20230822	-65.37	1980	20240628	9.85	4695	-53.67	20240103	1980	9.85	20240628	6280	-65.37	20230822	1980	9.85	20240628	4.15	N	309930	100	21 억		316242	N	N	0	N	00	N
119	20240711	111118	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	20	2	0.93	92947615	42668	36.00	2155	2190	2155	2800	1510	2155	2178.39	1.49	0	6990	2218	2186	2153	2121	2088	2170	2105	21	645	100	1500	5	1	21290990	463	18.75	1.51	12	0.20	116.00	1441.00	6280	20230822	-65.37	1980	20240628	9.85	4695	-53.67	20240103	1980	9.85	20240628	6280	-65.37	20230822	1980	9.85	20240628	4.15	N	309930	100	21 억		316242	N	N	0	N	00	N
120	20240711	101121	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	25	2	1.16	61460930	28218	23.81	2155	2190	2155	2800	1510	2155	2178.08	1.49	0	8703	2218	2186	2153	2121	2088	2170	2105	21	645	100	1500	5	1	21290990	464	18.79	1.51	12	0.13	116.00	1441.00	6280	20230822	-65.29	1980	20240628	10.10	4695	-53.57	20240103	1980	10.10	20240628	6280	-65.29	20230822	1980	10.10	20240628	4.15	N	309930	100	21 억		316242	N	N	0	N	00	N
121	20240711	091118	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	15	2	0.70	4061685	1882	1.59	2155	2170	2155	2800	1510	2155	2158.17	1.49	0	-568	2218	2186	2153	2121	2088	2170	2105	21	645	100	1500	5	1	21290990	462	18.71	1.51	12	0.01	116.00	1441.00	6280	20230822	-65.45	1980	20240628	9.60	4695	-53.78	20240103	1980	9.60	20240628	6280	-65.45	20230822	1980	9.60	20240628	4.15	N	309930	100	21 억		316242	N	N	0	N	00	N
122	20240710	161112	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-15	5	-0.69	254582640	118520	149.21	2180	2185	2120	2820	1520	2170	2148.01	1.61	0	-26787	2200	2185	2175	2160	2150	2182	2157	21	650	100	1510	5	1	21290990	459	18.58	1.50	12	0.56	116.00	1441.00	6280	20230822	-65.68	1980	20240628	8.84	4695	-54.10	20240103	1980	8.84	20240628	6280	-65.68	20230822	1980	8.84	20240628	4.05	N	309930	100	21 억		342902	N	N	0	N	00	N
123	20240710	151117	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-10	5	-0.46	231530595	107817	135.73	2180	2185	2120	2820	1520	2170	2147.44	1.61	0	-26373	2200	2185	2175	2160	2150	2182	2157	21	650	100	1510	5	1	21290990	460	18.62	1.50	12	0.51	116.00	1441.00	6280	20230822	-65.61	1980	20240628	9.09	4695	-53.99	20240103	1980	9.09	20240628	6280	-65.61	20230822	1980	9.09	20240628	4.05	N	309930	100	21 억		342902	N	N	0	N	00	N
124	20240710	141117	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	-30	5	-1.38	220074345	102494	129.03	2180	2185	2120	2820	1520	2170	2147.19	1.61	0	-27201	2200	2185	2175	2160	2150	2182	2157	21	650	100	1510	5	1	21290990	456	18.45	1.49	12	0.48	116.00	1441.00	6280	20230822	-65.92	1980	20240628	8.08	4695	-54.42	20240103	1980	8.08	20240628	6280	-65.92	20230822	1980	8.08	20240628	4.05	N	309930	100	21 억		342902	N	N	0	N	00	N
125	20240710	131117	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-15	5	-0.69	159716860	74322	93.57	2180	2185	2120	2820	1520	2170	2148.98	1.61	0	-27687	2200	2185	2175	2160	2150	2182	2157	21	650	100	1510	5	1	21290990	459	18.58	1.50	12	0.35	116.00	1441.00	6280	20230822	-65.68	1980	20240628	8.84	4695	-54.10	20240103	1980	8.84	20240628	6280	-65.68	20230822	1980	8.84	20240628	4.05	N	309930	100	21 억		342902	N	N	0	N	00	N
126	20240710	121114	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-15	5	-0.69	154189820	71756	90.34	2180	2185	2120	2820	1520	2170	2148.81	1.61	0	-27432	2200	2185	2175	2160	2150	2182	2157	21	650	100	1510	5	1	21290990	459	18.58	1.50	12	0.34	116.00	1441.00	6280	20230822	-65.68	1980	20240628	8.84	4695	-54.10	20240103	1980	8.84	20240628	6280	-65.68	20230822	1980	8.84	20240628	4.05	N	309930	100	21 억		342902	N	N	0	N	00	N
127	20240710	111116	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-15	5	-0.69	137556185	64006	80.58	2180	2185	2120	2820	1520	2170	2149.11	1.61	0	-27372	2200	2185	2175	2160	2150	2182	2157	21	650	100	1510	5	1	21290990	459	18.58	1.50	12	0.30	116.00	1441.00	6280	20230822	-65.68	1980	20240628	8.84	4695	-54.10	20240103	1980	8.84	20240628	6280	-65.68	20230822	1980	8.84	20240628	4.05	N	309930	100	21 억		342902	N	N	0	N	00	N
128	20240710	101111	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	-5	5	-0.23	26435850	12196	15.35	2180	2185	2155	2820	1520	2170	2167.58	1.61	0	-5508	2200	2185	2175	2160	2150	2182	2157	21	650	100	1510	5	1	21290990	461	18.66	1.50	12	0.06	116.00	1441.00	6280	20230822	-65.53	1980	20240628	9.34	4695	-53.89	20240103	1980	9.34	20240628	6280	-65.53	20230822	1980	9.34	20240628	4.05	N	309930	100	21 억		342902	N	N	0	N	00	N
129	20240710	091117	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	-5	5	-0.23	7405630	3410	4.29	2180	2180	2160	2820	1520	2170	2171.74	1.61	0	-2330	2200	2185	2175	2160	2150	2182	2157	21	650	100	1510	5	1	21290990	461	18.66	1.50	12	0.02	116.00	1441.00	6280	20230822	-65.53	1980	20240628	9.34	4695	-53.89	20240103	1980	9.34	20240628	6280	-65.53	20230822	1980	9.34	20240628	4.05	N	309930	100	21 억		342902	N	N	0	N	00	N
130	20240709	161109	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	0	3	0.00	171514035	78927	89.63	2170	2190	2165	2820	1520	2170	2173.08	1.58	0	6780	2233	2201	2163	2131	2093	2182	2112	21	650	100	1510	5	1	21290990	462	18.71	1.51	12	0.37	116.00	1441.00	6280	20230822	-65.45	1980	20240628	9.60	4695	-53.78	20240103	1980	9.60	20240628	6280	-65.45	20230822	1980	9.60	20240628	4.11	N	309930	100	21 억		336330	N	N	0	N	00	N
131	20240709	151116	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	5	2	0.23	156883385	72185	81.97	2170	2190	2165	2820	1520	2170	2173.35	1.58	0	7938	2233	2201	2163	2131	2093	2182	2112	21	650	100	1510	5	1	21290990	463	18.75	1.51	12	0.34	116.00	1441.00	6280	20230822	-65.37	1980	20240628	9.85	4695	-53.67	20240103	1980	9.85	20240628	6280	-65.37	20230822	1980	9.85	20240628	4.11	N	309930	100	21 억		336330	N	N	0	N	00	N
132	20240709	141115	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	5	2	0.23	149251350	68669	77.98	2170	2190	2165	2820	1520	2170	2173.49	1.58	0	8087	2233	2201	2163	2131	2093	2182	2112	21	650	100	1510	5	1	21290990	463	18.75	1.51	12	0.32	116.00	1441.00	6280	20230822	-65.37	1980	20240628	9.85	4695	-53.67	20240103	1980	9.85	20240628	6280	-65.37	20230822	1980	9.85	20240628	4.11	N	309930	100	21 억		336330	N	N	0	N	00	N
133	20240709	131119	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	10	2	0.46	107827875	49585	56.31	2170	2190	2165	2820	1520	2170	2174.61	1.58	0	8087	2233	2201	2163	2131	2093	2182	2112	21	650	100	1510	5	1	21290990	464	18.79	1.51	12	0.23	116.00	1441.00	6280	20230822	-65.29	1980	20240628	10.10	4695	-53.57	20240103	1980	10.10	20240628	6280	-65.29	20230822	1980	10.10	20240628	4.11	N	309930	100	21 억		336330	N	N	0	N	00	N
134	20240709	121120	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	15	2	0.69	93336395	42924	48.74	2170	2190	2165	2820	1520	2170	2174.46	1.58	0	8087	2233	2201	2163	2131	2093	2182	2112	21	650	100	1510	5	1	21290990	465	18.84	1.52	12	0.20	116.00	1441.00	6280	20230822	-65.21	1980	20240628	10.35	4695	-53.46	20240103	1980	10.35	20240628	6280	-65.21	20230822	1980	10.35	20240628	4.11	N	309930	100	21 억		336330	N	N	0	N	00	N
135	20240709	111120	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	15	2	0.69	88201370	40567	46.07	2170	2190	2165	2820	1520	2170	2174.21	1.58	0	7314	2233	2201	2163	2131	2093	2182	2112	21	650	100	1510	5	1	21290990	465	18.84	1.52	12	0.19	116.00	1441.00	6280	20230822	-65.21	1980	20240628	10.35	4695	-53.46	20240103	1980	10.35	20240628	6280	-65.21	20230822	1980	10.35	20240628	4.11	N	309930	100	21 억		336330	N	N	0	N	00	N
136	20240709	101116	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	10	2	0.46	63061770	29055	32.99	2170	2185	2165	2820	1520	2170	2170.43	1.58	0	6833	2233	2201	2163	2131	2093	2182	2112	21	650	100	1510	5	1	21290990	464	18.79	1.51	12	0.14	116.00	1441.00	6280	20230822	-65.29	1980	20240628	10.10	4695	-53.57	20240103	1980	10.10	20240628	6280	-65.29	20230822	1980	10.10	20240628	4.11	N	309930	100	21 억		336330	N	N	0	N	00	N
137	20240709	091113	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	0	3	0.00	25930570	11958	13.58	2170	2185	2165	2820	1520	2170	2168.47	1.58	0	-765	2233	2201	2163	2131	2093	2182	2112	21	650	100	1510	5	1	21290990	462	18.71	1.51	12	0.06	116.00	1441.00	6280	20230822	-65.45	1980	20240628	9.60	4695	-53.78	20240103	1980	9.60	20240628	6280	-65.45	20230822	1980	9.60	20240628	4.11	N	309930	100	21 억		336330	N	N	0	N	00	N
138	20240708	161107	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	5	2	0.23	190234610	88042	80.11	2175	2195	2125	2810	1520	2165	2160.73	1.59	0	-1159	2208	2186	2158	2136	2108	2197	2147	21	645	100	1510	5	1	21290990	462	18.71	1.51	12	0.41	116.00	1441.00	6280	20230822	-65.45	1980	20240628	9.60	4695	-53.78	20240103	1980	9.60	20240628	6280	-65.45	20230822	1980	9.60	20240628	4.18	N	309930	100	21 억		337544	N	N	0	N	00	N
139	20240708	151108	57	100.00	KOSDAQ		유통	N	N	N	N		N	2180	15	2	0.69	178104195	82452	75.03	2175	2195	2125	2810	1520	2165	2160.10	1.59	0	-1135	2208	2186	2158	2136	2108	2197	2147	21	645	100	1510	5	1	21290990	464	18.79	1.51	12	0.39	116.00	1441.00	6280	20230822	-65.29	1980	20240628	10.10	4695	-53.57	20240103	1980	10.10	20240628	6280	-65.29	20230822	1980	10.10	20240628	4.18	N	309930	100	21 억		337544	N	N	0	N	00	N
140	20240708	141111	57	100.00	KOSDAQ		유통	N	N	N	N		N	2185	20	2	0.92	162909220	75460	68.66	2175	2195	2125	2810	1520	2165	2158.88	1.59	0	1	2208	2186	2158	2136	2108	2197	2147	21	645	100	1510	5	1	21290990	465	18.84	1.52	12	0.35	116.00	1441.00	6280	20230822	-65.21	1980	20240628	10.35	4695	-53.46	20240103	1980	10.35	20240628	6280	-65.21	20230822	1980	10.35	20240628	4.18	N	309930	100	21 억		337544	N	N	0	N	00	N
141	20240708	131106	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	5	2	0.23	152254170	70564	64.21	2175	2195	2125	2810	1520	2165	2157.67	1.59	0	1342	2208	2186	2158	2136	2108	2197	2147	21	645	100	1510	5	1	21290990	462	18.71	1.51	12	0.33	116.00	1441.00	6280	20230822	-65.45	1980	20240628	9.60	4695	-53.78	20240103	1980	9.60	20240628	6280	-65.45	20230822	1980	9.60	20240628	4.18	N	309930	100	21 억		337544	N	N	0	N	00	N
142	20240708	121108	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	10	2	0.46	107350185	49969	45.47	2175	2175	2125	2810	1520	2165	2148.34	1.59	0	2727	2208	2186	2158	2136	2108	2197	2147	21	645	100	1510	5	1	21290990	463	18.75	1.51	12	0.23	116.00	1441.00	6280	20230822	-65.37	1980	20240628	9.85	4695	-53.67	20240103	1980	9.85	20240628	6280	-65.37	20230822	1980	9.85	20240628	4.18	N	309930	100	21 억		337544	N	N	0	N	00	N
143	20240708	111105	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	0	3	0.00	88159435	41086	37.39	2175	2175	2125	2810	1520	2165	2145.73	1.59	0	-2124	2208	2186	2158	2136	2108	2197	2147	21	645	100	1510	5	1	21290990	461	18.66	1.50	12	0.19	116.00	1441.00	6280	20230822	-65.53	1980	20240628	9.34	4695	-53.89	20240103	1980	9.34	20240628	6280	-65.53	20230822	1980	9.34	20240628	4.18	N	309930	100	21 억		337544	N	N	0	N	00	N
144	20240708	101106	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	-15	5	-0.69	68568930	31968	29.09	2175	2175	2125	2810	1520	2165	2144.92	1.59	0	-2689	2208	2186	2158	2136	2108	2197	2147	21	645	100	1510	5	1	21290990	458	18.53	1.49	12	0.15	116.00	1441.00	6280	20230822	-65.76	1980	20240628	8.59	4695	-54.21	20240103	1980	8.59	20240628	6280	-65.76	20230822	1980	8.59	20240628	4.18	N	309930	100	21 억		337544	N	N	0	N	00	N
145	20240708	091105	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	-35	5	-1.62	27224700	12682	11.54	2175	2175	2130	2810	1520	2165	2146.72	1.59	0	-1967	2208	2186	2158	2136	2108	2197	2147	21	645	100	1510	5	1	21290990	453	18.36	1.48	12	0.06	116.00	1441.00	6280	20230822	-66.08	1980	20240628	7.58	4695	-54.63	20240103	1980	7.58	20240628	6280	-66.08	20230822	1980	7.58	20240628	4.18	N	309930	100	21 억		337544	N	N	0	N	00	N
146	20240705	161100	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	25	2	1.17	236897075	109518	78.13	2155	2180	2130	2780	1500	2140	2163.09	1.54	0	16495	2216	2177	2126	2087	2036	2197	2107	21	640	100	1490	5	1	21290990	461	18.66	1.50	12	0.51	116.00	1441.00	6280	20230822	-65.53	1980	20240628	9.34	4695	-53.89	20240103	1980	9.34	20240628	6280	-65.53	20230822	1980	9.34	20240628	4.29	N	309930	100	21 억		326960	N	N	0	N	00	N
147	20240705	151104	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	20	2	0.93	212053455	98043	69.95	2155	2180	2130	2780	1500	2140	2162.86	1.54	0	15424	2216	2177	2126	2087	2036	2197	2107	21	640	100	1490	5	1	21290990	460	18.62	1.50	12	0.46	116.00	1441.00	6280	20230822	-65.61	1980	20240628	9.09	4695	-53.99	20240103	1980	9.09	20240628	6280	-65.61	20230822	1980	9.09	20240628	4.29	N	309930	100	21 억		326960	N	N	0	N	00	N
148	20240705	141106	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	30	2	1.40	185509585	85769	61.19	2155	2180	2130	2780	1500	2140	2162.90	1.54	0	15108	2216	2177	2126	2087	2036	2197	2107	21	640	100	1490	5	1	21290990	462	18.71	1.51	12	0.40	116.00	1441.00	6280	20230822	-65.45	1980	20240628	9.60	4695	-53.78	20240103	1980	9.60	20240628	6280	-65.45	20230822	1980	9.60	20240628	4.29	N	309930	100	21 억		326960	N	N	0	N	00	N
149	20240705	131103	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	25	2	1.17	170533015	78855	56.26	2155	2180	2130	2780	1500	2140	2162.62	1.54	0	14663	2216	2177	2126	2087	2036	2197	2107	21	640	100	1490	5	1	21290990	461	18.66	1.50	12	0.37	116.00	1441.00	6280	20230822	-65.53	1980	20240628	9.34	4695	-53.89	20240103	1980	9.34	20240628	6280	-65.53	20230822	1980	9.34	20240628	4.29	N	309930	100	21 억		326960	N	N	0	N	00	N
150	20240705	121104	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	35	2	1.64	105093885	48654	34.71	2155	2180	2130	2780	1500	2140	2160.03	1.54	0	8217	2216	2177	2126	2087	2036	2197	2107	21	640	100	1490	5	1	21290990	463	18.75	1.51	12	0.23	116.00	1441.00	6280	20230822	-65.37	1980	20240628	9.85	4695	-53.67	20240103	1980	9.85	20240628	6280	-65.37	20230822	1980	9.85	20240628	4.29	N	309930	100	21 억		326960	N	N	0	N	00	N
151	20240705	111100	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	30	2	1.40	66304000	30798	21.97	2155	2170	2130	2780	1500	2140	2152.87	1.54	0	-2731	2216	2177	2126	2087	2036	2197	2107	21	640	100	1490	5	1	21290990	462	18.71	1.51	12	0.14	116.00	1441.00	6280	20230822	-65.45	1980	20240628	9.60	4695	-53.78	20240103	1980	9.60	20240628	6280	-65.45	20230822	1980	9.60	20240628	4.29	N	309930	100	21 억		326960	N	N	0	N	00	N
152	20240705	101100	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	15	2	0.70	35029290	16336	11.65	2155	2160	2130	2780	1500	2140	2144.30	1.54	0	-1334	2216	2177	2126	2087	2036	2197	2107	21	640	100	1490	5	1	21290990	459	18.58	1.50	12	0.08	116.00	1441.00	6280	20230822	-65.68	1980	20240628	8.84	4695	-54.10	20240103	1980	8.84	20240628	6280	-65.68	20230822	1980	8.84	20240628	4.29	N	309930	100	21 억		326960	N	N	0	N	00	N
153	20240705	091102	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	0	3	0.00	12159990	5680	4.05	2155	2160	2130	2780	1500	2140	2140.84	1.54	0	1875	2216	2177	2126	2087	2036	2197	2107	21	640	100	1490	5	1	21290990	456	18.45	1.49	12	0.03	116.00	1441.00	6280	20230822	-65.92	1980	20240628	8.08	4695	-54.42	20240103	1980	8.08	20240628	6280	-65.92	20230822	1980	8.08	20240628	4.29	N	309930	100	21 억		326960	N	N	0	N	00	N
154	20240704	161056	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	30	2	1.42	293843040	137979	53.06	2110	2165	2075	2740	1480	2110	2129.59	1.51	0	4202	2210	2160	2120	2070	2030	2185	2095	21	630	100	1470	5	1	21290990	456	18.45	1.49	12	0.65	116.00	1441.00	6280	20230822	-65.92	1980	20240628	8.08	4695	-54.42	20240103	1980	8.08	20240628	6280	-65.92	20230822	1980	8.08	20240628	4.50	N	309930	100	21 억		322389	N	N	0	N	00	N
155	20240704	151101	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	20	2	0.95	286860620	134715	51.80	2110	2165	2075	2740	1480	2110	2129.39	1.51	0	-1235	2210	2160	2120	2070	2030	2185	2095	21	630	100	1470	5	1	21290990	453	18.36	1.48	12	0.63	116.00	1441.00	6280	20230822	-66.08	1980	20240628	7.58	4695	-54.63	20240103	1980	7.58	20240628	6280	-66.08	20230822	1980	7.58	20240628	4.50	N	309930	100	21 억		322389	N	N	0	N	00	N
156	20240704	141100	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	35	2	1.66	183208560	86133	33.12	2110	2165	2075	2740	1480	2110	2127.05	1.51	0	-1883	2210	2160	2120	2070	2030	2185	2095	21	630	100	1470	5	1	21290990	457	18.49	1.49	12	0.40	116.00	1441.00	6280	20230822	-65.84	1980	20240628	8.33	4695	-54.31	20240103	1980	8.33	20240628	6280	-65.84	20230822	1980	8.33	20240628	4.50	N	309930	100	21 억		322389	N	N	0	N	00	N
157	20240704	131059	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	10	2	0.47	112473685	53129	20.43	2110	2150	2075	2740	1480	2110	2116.99	1.51	0	-8695	2210	2160	2120	2070	2030	2185	2095	21	630	100	1470	5	1	21290990	451	18.28	1.47	12	0.25	116.00	1441.00	6280	20230822	-66.24	1980	20240628	7.07	4695	-54.85	20240103	1980	7.07	20240628	6280	-66.24	20230822	1980	7.07	20240628	4.50	N	309930	100	21 억		322389	N	N	0	N	00	N
158	20240704	121100	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	10	2	0.47	109785725	51860	19.94	2110	2150	2075	2740	1480	2110	2116.97	1.51	0	-8689	2210	2160	2120	2070	2030	2185	2095	21	630	100	1470	5	1	21290990	451	18.28	1.47	12	0.24	116.00	1441.00	6280	20230822	-66.24	1980	20240628	7.07	4695	-54.85	20240103	1980	7.07	20240628	6280	-66.24	20230822	1980	7.07	20240628	4.50	N	309930	100	21 억		322389	N	N	0	N	00	N
159	20240704	111058	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	30	2	1.42	57609825	27261	10.48	2110	2150	2075	2740	1480	2110	2113.27	1.51	0	-7491	2210	2160	2120	2070	2030	2185	2095	21	630	100	1470	5	1	21290990	456	18.45	1.49	12	0.13	116.00	1441.00	6280	20230822	-65.92	1980	20240628	8.08	4695	-54.42	20240103	1980	8.08	20240628	6280	-65.92	20230822	1980	8.08	20240628	4.50	N	309930	100	21 억		322389	N	N	0	N	00	N
160	20240704	101058	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	-10	5	-0.47	22185035	10616	4.08	2110	2115	2075	2740	1480	2110	2089.75	1.51	0	-4205	2210	2160	2120	2070	2030	2185	2095	21	630	100	1470	5	1	21290990	447	18.10	1.46	12	0.05	116.00	1441.00	6280	20230822	-66.56	1980	20240628	6.06	4695	-55.27	20240103	1980	6.06	20240628	6280	-66.56	20230822	1980	6.06	20240628	4.50	N	309930	100	21 억		322389	N	N	0	N	00	N
161	20240704	091100	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	-35	5	-1.66	8168990	3911	1.50	2110	2115	2075	2740	1480	2110	2088.65	1.51	0	-2247	2210	2160	2120	2070	2030	2185	2095	21	630	100	1470	5	1	21290990	442	17.89	1.44	12	0.02	116.00	1441.00	6280	20230822	-66.96	1980	20240628	4.80	4695	-55.80	20240103	1980	4.80	20240628	6280	-66.96	20230822	1980	4.80	20240628	4.50	N	309930	100	21 억		322389	N	N	0	N	00	N
162	20240703	161054	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	30	2	1.44	546429225	258331	147.14	2080	2170	2080	2700	1460	2080	2115.23	1.64	0	-27762	2143	2111	2058	2026	1973	2127	2042	21	620	100	1450	5	1	21290990	449	18.19	1.46	12	1.21	116.00	1441.00	6280	20230822	-66.40	1980	20240628	6.57	4695	-55.06	20240103	1980	6.57	20240628	6280	-66.40	20230822	1980	6.57	20240628	4.66	N	309930	100	21 억		349917	N	N	0	N	00	N
163	20240703	151057	57	100.00	KOSDAQ		유통	N	N	N	N		N	2085	5	2	0.24	517501330	244555	139.30	2080	2170	2080	2700	1460	2080	2116.09	1.64	0	-25208	2143	2111	2058	2026	1973	2127	2042	21	620	100	1450	5	1	21290990	444	17.97	1.45	12	1.15	116.00	1441.00	6280	20230822	-66.80	1980	20240628	5.30	4695	-55.59	20240103	1980	5.30	20240628	6280	-66.80	20230822	1980	5.30	20240628	4.66	N	309930	100	21 억		349917	N	N	0	N	00	N
164	20240703	141057	57	100.00	KOSDAQ		유통	N	N	N	N		N	2095	15	2	0.72	457521905	215771	122.90	2080	2170	2080	2700	1460	2080	2120.41	1.64	0	-12954	2143	2111	2058	2026	1973	2127	2042	21	620	100	1450	5	1	21290990	446	18.06	1.45	12	1.01	116.00	1441.00	6280	20230822	-66.64	1980	20240628	5.81	4695	-55.38	20240103	1980	5.81	20240628	6280	-66.64	20230822	1980	5.81	20240628	4.66	N	309930	100	21 억		349917	N	N	0	N	00	N
165	20240703	131056	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	35	2	1.68	428658845	201994	115.05	2080	2170	2080	2700	1460	2080	2122.14	1.64	0	-10828	2143	2111	2058	2026	1973	2127	2042	21	620	100	1450	5	1	21290990	450	18.23	1.47	12	0.95	116.00	1441.00	6280	20230822	-66.32	1980	20240628	6.82	4695	-54.95	20240103	1980	6.82	20240628	6280	-66.32	20230822	1980	6.82	20240628	4.66	N	309930	100	21 억		349917	N	N	0	N	00	N
166	20240703	121055	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	20	2	0.96	409389445	192891	109.87	2080	2170	2080	2700	1460	2080	2122.39	1.64	0	-7523	2143	2111	2058	2026	1973	2127	2042	21	620	100	1450	5	1	21290990	447	18.10	1.46	12	0.91	116.00	1441.00	6280	20230822	-66.56	1980	20240628	6.06	4695	-55.27	20240103	1980	6.06	20240628	6280	-66.56	20230822	1980	6.06	20240628	4.66	N	309930	100	21 억		349917	N	N	0	N	00	N
167	20240703	111058	57	100.00	KOSDAQ		유통	N	N	N	N		N	2105	25	2	1.20	401348785	189057	107.68	2080	2170	2080	2700	1460	2080	2122.90	1.64	0	-7501	2143	2111	2058	2026	1973	2127	2042	21	620	100	1450	5	1	21290990	448	18.15	1.46	12	0.89	116.00	1441.00	6280	20230822	-66.48	1980	20240628	6.31	4695	-55.17	20240103	1980	6.31	20240628	6280	-66.48	20230822	1980	6.31	20240628	4.66	N	309930	100	21 억		349917	N	N	0	N	00	N
168	20240703	101058	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	20	2	0.96	317421040	148922	84.82	2080	2170	2080	2700	1460	2080	2131.46	1.64	0	9981	2143	2111	2058	2026	1973	2127	2042	21	620	100	1450	5	1	21290990	447	18.10	1.46	12	0.70	116.00	1441.00	6280	20230822	-66.56	1980	20240628	6.06	4695	-55.27	20240103	1980	6.06	20240628	6280	-66.56	20230822	1980	6.06	20240628	4.66	N	309930	100	21 억		349917	N	N	0	N	00	N
169	20240703	091055	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	70	2	3.37	166915415	77872	44.36	2080	2170	2080	2700	1460	2080	2143.46	1.64	0	10402	2143	2111	2058	2026	1973	2127	2042	21	620	100	1450	5	1	21290990	458	18.53	1.49	12	0.37	116.00	1441.00	6280	20230822	-65.76	1980	20240628	8.59	4695	-54.21	20240103	1980	8.59	20240628	6280	-65.76	20230822	1980	8.59	20240628	4.66	N	309930	100	21 억		349917	N	N	0	N	00	N
170	20240702	161051	57	100.00	KOSDAQ		유통	N	N	N	N		N	2080	70	2	3.48	353340100	173568	53.48	2020	2090	2005	2610	1410	2010	2035.73	1.54	0	21061	2124	2067	2033	1976	1942	2050	1959	21	600	100	1400	5	1	21290990	443	17.93	1.44	12	0.82	116.00	1441.00	6280	20230822	-66.88	1980	20240628	5.05	4695	-55.70	20240103	1980	5.05	20240628	6280	-66.88	20230822	1980	5.05	20240628	4.41	N	309930	100	21 억		328892	N	N	0	N	00	N
171	20240702	151054	57	100.00	KOSDAQ		유통	N	N	N	N		N	2070	60	2	2.99	321757845	158379	48.80	2020	2090	2005	2610	1410	2010	2031.57	1.54	0	20676	2124	2067	2033	1976	1942	2050	1959	21	600	100	1400	5	1	21290990	441	17.84	1.44	12	0.74	116.00	1441.00	6280	20230822	-67.04	1980	20240628	4.55	4695	-55.91	20240103	1980	4.55	20240628	6280	-67.04	20230822	1980	4.55	20240628	4.41	N	309930	100	21 억		328892	N	N	0	N	00	N
172	20240702	141054	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	25	2	1.24	284805960	140478	43.29	2020	2090	2005	2610	1410	2010	2027.41	1.54	0	20504	2124	2067	2033	1976	1942	2050	1959	21	600	100	1400	5	1	21290990	433	17.54	1.41	12	0.66	116.00	1441.00	6280	20230822	-67.60	1980	20240628	2.78	4695	-56.66	20240103	1980	2.78	20240628	6280	-67.60	20230822	1980	2.78	20240628	4.41	N	309930	100	21 억		328892	N	N	0	N	00	N
173	20240702	131054	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	20	2	1.00	202514975	100316	30.91	2020	2045	2005	2610	1410	2010	2018.77	1.54	0	9835	2124	2067	2033	1976	1942	2050	1959	21	600	100	1400	5	1	21290990	432	17.50	1.41	12	0.47	116.00	1441.00	6280	20230822	-67.68	1980	20240628	2.53	4695	-56.76	20240103	1980	2.53	20240628	6280	-67.68	20230822	1980	2.53	20240628	4.41	N	309930	100	21 억		328892	N	N	0	N	00	N
174	20240702	121055	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	20	2	1.00	182562840	90451	27.87	2020	2045	2005	2610	1410	2010	2018.36	1.54	0	9153	2124	2067	2033	1976	1942	2050	1959	21	600	100	1400	5	1	21290990	432	17.50	1.41	12	0.42	116.00	1441.00	6280	20230822	-67.68	1980	20240628	2.53	4695	-56.76	20240103	1980	2.53	20240628	6280	-67.68	20230822	1980	2.53	20240628	4.41	N	309930	100	21 억		328892	N	N	0	N	00	N
175	20240702	111053	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	20	2	1.00	122315910	60648	18.69	2020	2030	2005	2610	1410	2010	2016.82	1.54	0	1401	2124	2067	2033	1976	1942	2050	1959	21	600	100	1400	5	1	21290990	432	17.50	1.41	12	0.28	116.00	1441.00	6280	20230822	-67.68	1980	20240628	2.53	4695	-56.76	20240103	1980	2.53	20240628	6280	-67.68	20230822	1980	2.53	20240628	4.41	N	309930	100	21 억		328892	N	N	0	N	00	N
176	20240702	101053	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	5	2	0.25	106616475	52872	16.29	2020	2030	2005	2610	1410	2010	2016.50	1.54	0	864	2124	2067	2033	1976	1942	2050	1959	21	600	100	1400	5	1	21290990	429	17.37	1.40	12	0.25	116.00	1441.00	6280	20230822	-67.91	1980	20240628	1.77	4695	-57.08	20240103	1980	1.77	20240628	6280	-67.91	20230822	1980	1.77	20240628	4.41	N	309930	100	21 억		328892	N	N	0	N	00	N
177	20240702	091054	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	5	2	0.25	29616185	14681	4.52	2020	2025	2005	2610	1410	2010	2017.31	1.54	0	-1358	2124	2067	2033	1976	1942	2050	1959	21	600	100	1400	5	1	21290990	429	17.37	1.40	12	0.07	116.00	1441.00	6280	20230822	-67.91	1980	20240628	1.77	4695	-57.08	20240103	1980	1.77	20240628	6280	-67.91	20230822	1980	1.77	20240628	4.41	N	309930	100	21 억		328892	N	N	0	N	00	N
178	20240701	161049	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	-5	5	-0.25	650971974	321027	71.21	2065	2090	1999	2615	1415	2015	2027.90	1.51	0	7454	2131	2072	2026	1967	1921	2050	1945	21	600	100	1410	5	1	21290990	428	17.33	1.39	12	1.51	116.00	1441.00	6280	20230822	-67.99	1980	20240628	1.52	4695	-57.19	20240103	1980	1.52	20240628	6280	-67.99	20230822	1980	1.52	20240628	4.22	N	309930	100	21 억		321270	N	N	0	N	00	N
179	20240701	151052	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	-10	5	-0.50	617047364	304149	67.47	2065	2090	1999	2615	1415	2015	2028.77	1.51	0	10174	2131	2072	2026	1967	1921	2050	1945	21	600	100	1410	5	1	21290990	427	17.28	1.39	12	1.43	116.00	1441.00	6280	20230822	-68.07	1980	20240628	1.26	4695	-57.29	20240103	1980	1.26	20240628	6280	-68.07	20230822	1980	1.26	20240628	4.22	N	309930	100	21 억		321270	N	N	0	N	00	N
180	20240701	141050	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	-10	5	-0.50	516582980	254008	56.34	2065	2090	2000	2615	1415	2015	2033.73	1.51	0	8717	2131	2072	2026	1967	1921	2050	1945	21	600	100	1410	5	1	21290990	427	17.28	1.39	12	1.19	116.00	1441.00	6280	20230822	-68.07	1980	20240628	1.26	4695	-57.29	20240103	1980	1.26	20240628	6280	-68.07	20230822	1980	1.26	20240628	4.22	N	309930	100	21 억		321270	N	N	0	N	00	N
181	20240701	131050	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	5	2	0.25	391313065	191612	42.50	2065	2090	2015	2615	1415	2015	2042.22	1.51	0	10826	2131	2072	2026	1967	1921	2050	1945	21	600	100	1410	5	1	21290990	430	17.41	1.40	12	0.90	116.00	1441.00	6280	20230822	-67.83	1980	20240628	2.02	4695	-56.98	20240103	1980	2.02	20240628	6280	-67.83	20230822	1980	2.02	20240628	4.22	N	309930	100	21 억		321270	N	N	0	N	00	N
182	20240701	121051	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	5	2	0.25	359566990	175885	39.02	2065	2090	2015	2615	1415	2015	2044.33	1.51	0	11395	2131	2072	2026	1967	1921	2050	1945	21	600	100	1410	5	1	21290990	430	17.41	1.40	12	0.83	116.00	1441.00	6280	20230822	-67.83	1980	20240628	2.02	4695	-56.98	20240103	1980	2.02	20240628	6280	-67.83	20230822	1980	2.02	20240628	4.22	N	309930	100	21 억		321270	N	N	0	N	00	N
183	20240701	111047	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	10	2	0.50	321862195	157242	34.88	2065	2090	2015	2615	1415	2015	2046.92	1.51	0	12143	2131	2072	2026	1967	1921	2050	1945	21	600	100	1410	5	1	21290990	431	17.46	1.41	12	0.74	116.00	1441.00	6280	20230822	-67.75	1980	20240628	2.27	4695	-56.87	20240103	1980	2.27	20240628	6280	-67.75	20230822	1980	2.27	20240628	4.22	N	309930	100	21 억		321270	N	N	0	N	00	N
184	20240701	101046	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	15	2	0.74	253368870	123396	27.37	2065	2090	2020	2615	1415	2015	2053.30	1.51	0	11545	2131	2072	2026	1967	1921	2050	1945	21	600	100	1410	5	1	21290990	432	17.50	1.41	12	0.58	116.00	1441.00	6280	20230822	-67.68	1980	20240628	2.53	4695	-56.76	20240103	1980	2.53	20240628	6280	-67.68	20230822	1980	2.53	20240628	4.22	N	309930	100	21 억		321270	N	N	0	N	00	N
185	20240701	091044	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	35	2	1.74	173408245	84154	18.67	2065	2090	2030	2615	1415	2015	2060.61	1.51	0	7290	2131	2072	2026	1967	1921	2050	1945	21	600	100	1410	5	1	21290990	436	17.67	1.42	12	0.40	116.00	1441.00	6280	20230822	-67.36	1980	20240628	3.54	4695	-56.34	20240103	1980	3.54	20240628	6280	-67.36	20230822	1980	3.54	20240628	4.22	N	309930	100	21 억		321270	N	N	0	N	00	N