KissMeData/080010/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	160659	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	-20	5	-0.36	38338710	6945	86.41	5560	5560	5490	7220	3900	5560	5520.33	1.02	0	1014	5633	5596	5553	5516	5473	5575	5495	50	1660	500	4000	10	1	9835071	545	9.08	0.45	12	0.07	610.00	12236.00	6420	20231222	-13.71	5000	20230817	10.80	6400	-13.44	20240712	5040	9.92	20240208	6420	-13.71	20231222	5000	10.80	20230817	1.29	N	080010	500	50 억		100680	N	N	0	N	00	N
3	20240731	150707	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	-20	5	-0.36	35328240	6400	79.63	5560	5560	5490	7220	3900	5560	5520.04	1.02	0	937	5633	5596	5553	5516	5473	5575	5495	50	1660	500	4000	10	1	9835071	545	9.08	0.45	12	0.07	610.00	12236.00	6420	20231222	-13.71	5000	20230817	10.80	6400	-13.44	20240712	5040	9.92	20240208	6420	-13.71	20231222	5000	10.80	20230817	1.29	N	080010	500	50 억		100680	N	N	0	N	00	N
4	20240731	140707	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	-70	5	-1.26	19365750	3514	43.72	5560	5560	5490	7220	3900	5560	5511.03	1.02	0	682	5633	5596	5553	5516	5473	5575	5495	50	1660	500	4000	10	1	9835071	540	9.00	0.45	12	0.04	610.00	12236.00	6420	20231222	-14.49	5000	20230817	9.80	6400	-14.22	20240712	5040	8.93	20240208	6420	-14.49	20231222	5000	9.80	20230817	1.29	N	080010	500	50 억		100680	N	N	0	N	00	N
5	20240731	130705	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	-20	5	-0.36	17166100	3114	38.75	5560	5560	5490	7220	3900	5560	5512.56	1.02	0	682	5633	5596	5553	5516	5473	5575	5495	50	1660	500	4000	10	1	9835071	545	9.08	0.45	12	0.03	610.00	12236.00	6420	20231222	-13.71	5000	20230817	10.80	6400	-13.44	20240712	5040	9.92	20240208	6420	-13.71	20231222	5000	10.80	20230817	1.29	N	080010	500	50 억		100680	N	N	0	N	00	N
6	20240731	120706	57	100.00	KOSDAQ		유통	N	N	N	N		N	5510	-50	5	-0.90	17155020	3112	38.72	5560	5560	5490	7220	3900	5560	5512.54	1.02	0	682	5633	5596	5553	5516	5473	5575	5495	50	1660	500	4000	10	1	9835071	542	9.03	0.45	12	0.03	610.00	12236.00	6420	20231222	-14.17	5000	20230817	10.20	6400	-13.91	20240712	5040	9.33	20240208	6420	-14.17	20231222	5000	10.20	20230817	1.29	N	080010	500	50 억		100680	N	N	0	N	00	N
7	20240731	110707	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	-20	5	-0.36	7992390	1450	18.04	5560	5560	5490	7220	3900	5560	5511.99	1.02	0	64	5633	5596	5553	5516	5473	5575	5495	50	1660	500	4000	10	1	9835071	545	9.08	0.45	12	0.01	610.00	12236.00	6420	20231222	-13.71	5000	20230817	10.80	6400	-13.44	20240712	5040	9.92	20240208	6420	-13.71	20231222	5000	10.80	20230817	1.29	N	080010	500	50 억		100680	N	N	0	N	00	N
8	20240731	100704	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	-10	5	-0.18	2138920	387	4.82	5560	5560	5500	7220	3900	5560	5526.93	1.02	0	34	5633	5596	5553	5516	5473	5575	5495	50	1660	500	4000	10	1	9835071	546	9.10	0.45	12	0.00	610.00	12236.00	6420	20231222	-13.55	5000	20230817	11.00	6400	-13.28	20240712	5040	10.12	20240208	6420	-13.55	20231222	5000	11.00	20230817	1.29	N	080010	500	50 억		100680	N	N	0	N	00	N
9	20240731	090701	57	100.00	KOSDAQ		유통	N	N	N	N		N	5560	0	3	0.00	144560	26	0.32	5560	5560	5560	7220	3900	5560	5560.00	1.02	0	-3	5633	5596	5553	5516	5473	5575	5495	50	1660	500	4000	10	1	9835071	547	9.11	0.45	12	0.00	610.00	12236.00	6420	20231222	-13.40	5000	20230817	11.20	6400	-13.12	20240712	5040	10.32	20240208	6420	-13.40	20231222	5000	11.20	20230817	1.29	N	080010	500	50 억		100680	N	N	0	N	00	N
10	20240730	160647	57	100.00	KOSDAQ		유통	N	N	N	N		N	5560	-20	5	-0.36	44609420	8037	143.03	5590	5590	5510	7250	3910	5580	5550.51	1.03	0	-260	5640	5610	5570	5540	5500	5625	5555	50	1670	500	4010	10	1	9835071	547	9.11	0.45	12	0.08	610.00	12236.00	6420	20231222	-13.40	5000	20230817	11.20	6400	-13.12	20240712	5040	10.32	20240208	6420	-13.40	20231222	5000	11.20	20230817	1.29	N	080010	500	50 억		100940	N	N	0	N	00	N
11	20240730	150659	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	-60	5	-1.08	42274510	7617	135.56	5590	5590	5510	7250	3910	5580	5550.02	1.03	0	-232	5640	5610	5570	5540	5500	5625	5555	50	1670	500	4010	10	1	9835071	543	9.05	0.45	12	0.08	610.00	12236.00	6420	20231222	-14.02	5000	20230817	10.40	6400	-13.75	20240712	5040	9.52	20240208	6420	-14.02	20231222	5000	10.40	20230817	1.29	N	080010	500	50 억		100940	N	N	0	N	00	N
12	20240730	140651	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	-40	5	-0.72	31813860	5723	101.85	5590	5590	5530	7250	3910	5580	5558.95	1.03	0	-312	5640	5610	5570	5540	5500	5625	5555	50	1670	500	4010	10	1	9835071	545	9.08	0.45	12	0.06	610.00	12236.00	6420	20231222	-13.71	5000	20230817	10.80	6400	-13.44	20240712	5040	9.92	20240208	6420	-13.71	20231222	5000	10.80	20230817	1.29	N	080010	500	50 억		100940	N	N	0	N	00	N
13	20240730	130656	57	100.00	KOSDAQ		유통	N	N	N	N		N	5560	-20	5	-0.36	15964040	2863	50.95	5590	5590	5530	7250	3910	5580	5575.98	1.03	0	-345	5640	5610	5570	5540	5500	5625	5555	50	1670	500	4010	10	1	9835071	547	9.11	0.45	12	0.03	610.00	12236.00	6420	20231222	-13.40	5000	20230817	11.20	6400	-13.12	20240712	5040	10.32	20240208	6420	-13.40	20231222	5000	11.20	20230817	1.29	N	080010	500	50 억		100940	N	N	0	N	00	N
14	20240730	120650	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	-40	5	-0.72	15349060	2752	48.98	5590	5590	5530	7250	3910	5580	5577.42	1.03	0	-345	5640	5610	5570	5540	5500	5625	5555	50	1670	500	4010	10	1	9835071	545	9.08	0.45	12	0.03	610.00	12236.00	6420	20231222	-13.71	5000	20230817	10.80	6400	-13.44	20240712	5040	9.92	20240208	6420	-13.71	20231222	5000	10.80	20230817	1.29	N	080010	500	50 억		100940	N	N	0	N	00	N
15	20240730	110656	57	100.00	KOSDAQ		유통	N	N	N	N		N	5530	-50	5	-0.90	14484730	2596	46.20	5590	5590	5530	7250	3910	5580	5579.63	1.03	0	-345	5640	5610	5570	5540	5500	5625	5555	50	1670	500	4010	10	1	9835071	544	9.07	0.45	12	0.03	610.00	12236.00	6420	20231222	-13.86	5000	20230817	10.60	6400	-13.59	20240712	5040	9.72	20240208	6420	-13.86	20231222	5000	10.60	20230817	1.29	N	080010	500	50 억		100940	N	N	0	N	00	N
16	20240730	100657	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	10	2	0.18	12213520	2187	38.92	5590	5590	5570	7250	3910	5580	5584.60	1.03	0	-345	5640	5610	5570	5540	5500	5625	5555	50	1670	500	4010	10	1	9835071	550	9.16	0.46	12	0.02	610.00	12236.00	6420	20231222	-12.93	5000	20230817	11.80	6400	-12.66	20240712	5040	10.91	20240208	6420	-12.93	20231222	5000	11.80	20230817	1.29	N	080010	500	50 억		100940	N	N	0	N	00	N
17	20240730	090659	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	0	3	0.00	7910970	1416	25.20	5590	5590	5570	7250	3910	5580	5586.84	1.03	0	-45	5640	5610	5570	5540	5500	5625	5555	50	1670	500	4010	10	1	9835071	549	9.15	0.46	12	0.01	610.00	12236.00	6420	20231222	-13.08	5000	20230817	11.60	6400	-12.81	20240712	5040	10.71	20240208	6420	-13.08	20231222	5000	11.60	20230817	1.29	N	080010	500	50 억		100940	N	N	0	N	00	N
18	20240729	160647	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	10	2	0.18	30752020	5517	191.76	5570	5600	5530	7240	3900	5570	5574.05	1.03	0	70	5616	5592	5556	5532	5496	5575	5515	50	1670	500	4010	10	1	9835071	549	9.15	0.46	12	0.06	610.00	12236.00	6420	20231222	-13.08	5000	20230817	11.60	6400	-12.81	20240712	5040	10.71	20240208	6420	-13.08	20231222	5000	11.60	20230817	1.29	N	080010	500	50 억		100870	N	N	0	N	00	N
19	20240729	150654	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	-20	5	-0.36	29983280	5379	186.97	5570	5600	5530	7240	3900	5570	5574.14	1.03	0	87	5616	5592	5556	5532	5496	5575	5515	50	1670	500	4010	10	1	9835071	546	9.10	0.45	12	0.05	610.00	12236.00	6420	20231222	-13.55	5000	20230817	11.00	6400	-13.28	20240712	5040	10.12	20240208	6420	-13.55	20231222	5000	11.00	20230817	1.29	N	080010	500	50 억		100870	N	N	0	N	00	N
20	20240729	140701	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	-30	5	-0.54	29938830	5371	186.69	5570	5600	5530	7240	3900	5570	5574.16	1.03	0	87	5616	5592	5556	5532	5496	5575	5515	50	1670	500	4010	10	1	9835071	545	9.08	0.45	12	0.05	610.00	12236.00	6420	20231222	-13.71	5000	20230817	10.80	6400	-13.44	20240712	5040	9.92	20240208	6420	-13.71	20231222	5000	10.80	20230817	1.29	N	080010	500	50 억		100870	N	N	0	N	00	N
21	20240729	130701	57	100.00	KOSDAQ		유통	N	N	N	N		N	5570	0	3	0.00	19349820	3465	120.44	5570	5600	5550	7240	3900	5570	5584.36	1.03	0	72	5616	5592	5556	5532	5496	5575	5515	50	1670	500	4010	10	1	9835071	548	9.13	0.46	12	0.04	610.00	12236.00	6420	20231222	-13.24	5000	20230817	11.40	6400	-12.97	20240712	5040	10.52	20240208	6420	-13.24	20231222	5000	11.40	20230817	1.29	N	080010	500	50 억		100870	N	N	0	N	00	N
22	20240729	120655	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	10	2	0.18	16297460	2917	101.39	5570	5600	5550	7240	3900	5570	5587.06	1.03	0	72	5616	5592	5556	5532	5496	5575	5515	50	1670	500	4010	10	1	9835071	549	9.15	0.46	12	0.03	610.00	12236.00	6420	20231222	-13.08	5000	20230817	11.60	6400	-12.81	20240712	5040	10.71	20240208	6420	-13.08	20231222	5000	11.60	20230817	1.29	N	080010	500	50 억		100870	N	N	0	N	00	N
23	20240729	110651	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	20	2	0.36	13278650	2376	82.59	5570	5600	5550	7240	3900	5570	5588.66	1.03	0	72	5616	5592	5556	5532	5496	5575	5515	50	1670	500	4010	10	1	9835071	550	9.16	0.46	12	0.02	610.00	12236.00	6420	20231222	-12.93	5000	20230817	11.80	6400	-12.66	20240712	5040	10.91	20240208	6420	-12.93	20231222	5000	11.80	20230817	1.29	N	080010	500	50 억		100870	N	N	0	N	00	N
24	20240729	100649	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	10	2	0.18	3818780	685	23.81	5570	5590	5550	7240	3900	5570	5574.86	1.03	0	72	5616	5592	5556	5532	5496	5575	5515	50	1670	500	4010	10	1	9835071	549	9.15	0.46	12	0.01	610.00	12236.00	6420	20231222	-13.08	5000	20230817	11.60	6400	-12.81	20240712	5040	10.71	20240208	6420	-13.08	20231222	5000	11.60	20230817	1.29	N	080010	500	50 억		100870	N	N	0	N	00	N
25	20240729	090648	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	10	2	0.18	573730	103	3.58	5570	5580	5570	7240	3900	5570	5570.19	1.03	0	5	5616	5592	5556	5532	5496	5575	5515	50	1670	500	4010	10	1	9835071	549	9.15	0.46	12	0.00	610.00	12236.00	6420	20231222	-13.08	5000	20230817	11.60	6400	-12.81	20240712	5040	10.71	20240208	6420	-13.08	20231222	5000	11.60	20230817	1.29	N	080010	500	50 억		100870	N	N	0	N	00	N
26	20240726	160639	57	100.00	KOSDAQ		유통	N	N	N	N		N	5570	50	2	0.91	15972890	2877	37.52	5580	5580	5520	7170	3870	5520	5551.93	1.03	0	-161	5660	5590	5540	5470	5420	5565	5445	50	1650	500	3970	10	1	9835071	548	9.13	0.46	12	0.03	610.00	12236.00	6420	20231222	-13.24	5000	20230817	11.40	6400	-12.97	20240712	5040	10.52	20240208	6420	-13.24	20231222	5000	11.40	20230817	1.29	N	080010	500	50 억		101026	N	N	0	N	00	N
27	20240726	150645	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	30	2	0.54	13298000	2395	31.24	5580	5580	5520	7170	3870	5520	5552.40	1.03	0	-124	5660	5590	5540	5470	5420	5565	5445	50	1650	500	3970	10	1	9835071	546	9.10	0.45	12	0.02	610.00	12236.00	6420	20231222	-13.55	5000	20230817	11.00	6400	-13.28	20240712	5040	10.12	20240208	6420	-13.55	20231222	5000	11.00	20230817	1.29	N	080010	500	50 억		101026	N	N	0	N	00	N
28	20240726	140646	57	100.00	KOSDAQ		유통	N	N	N	N		N	5570	50	2	0.91	11205220	2018	26.32	5580	5580	5520	7170	3870	5520	5552.64	1.03	0	-127	5660	5590	5540	5470	5420	5565	5445	50	1650	500	3970	10	1	9835071	548	9.13	0.46	12	0.02	610.00	12236.00	6420	20231222	-13.24	5000	20230817	11.40	6400	-12.97	20240712	5040	10.52	20240208	6420	-13.24	20231222	5000	11.40	20230817	1.29	N	080010	500	50 억		101026	N	N	0	N	00	N
29	20240726	130646	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	20	2	0.36	8537580	1539	20.07	5580	5580	5520	7170	3870	5520	5547.49	1.03	0	8	5660	5590	5540	5470	5420	5565	5445	50	1650	500	3970	10	1	9835071	545	9.08	0.45	12	0.02	610.00	12236.00	6420	20231222	-13.71	5000	20230817	10.80	6400	-13.44	20240712	5040	9.92	20240208	6420	-13.71	20231222	5000	10.80	20230817	1.29	N	080010	500	50 억		101026	N	N	0	N	00	N
30	20240726	120650	57	100.00	KOSDAQ		유통	N	N	N	N		N	5570	50	2	0.91	3989880	719	9.38	5580	5580	5520	7170	3870	5520	5549.21	1.03	0	13	5660	5590	5540	5470	5420	5565	5445	50	1650	500	3970	10	1	9835071	548	9.13	0.46	12	0.01	610.00	12236.00	6420	20231222	-13.24	5000	20230817	11.40	6400	-12.97	20240712	5040	10.52	20240208	6420	-13.24	20231222	5000	11.40	20230817	1.29	N	080010	500	50 억		101026	N	N	0	N	00	N
31	20240726	110648	57	100.00	KOSDAQ		유통	N	N	N	N		N	5560	40	2	0.72	3344760	603	7.86	5580	5580	5520	7170	3870	5520	5546.87	1.03	0	13	5660	5590	5540	5470	5420	5565	5445	50	1650	500	3970	10	1	9835071	547	9.11	0.45	12	0.01	610.00	12236.00	6420	20231222	-13.40	5000	20230817	11.20	6400	-13.12	20240712	5040	10.32	20240208	6420	-13.40	20231222	5000	11.20	20230817	1.29	N	080010	500	50 억		101026	N	N	0	N	00	N
32	20240726	100647	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	20	2	0.36	1556840	281	3.67	5580	5580	5520	7170	3870	5520	5540.36	1.03	0	13	5660	5590	5540	5470	5420	5565	5445	50	1650	500	3970	10	1	9835071	545	9.08	0.45	12	0.00	610.00	12236.00	6420	20231222	-13.71	5000	20230817	10.80	6400	-13.44	20240712	5040	9.92	20240208	6420	-13.71	20231222	5000	10.80	20230817	1.29	N	080010	500	50 억		101026	N	N	0	N	00	N
33	20240726	090641	57	100.00	KOSDAQ		유통	N	N	N	N		N	5570	50	2	0.91	239900	43	0.56	5580	5580	5570	7170	3870	5520	5579.07	1.03	0	-5	5660	5590	5540	5470	5420	5565	5445	50	1650	500	3970	10	1	9835071	548	9.13	0.46	12	0.00	610.00	12236.00	6420	20231222	-13.24	5000	20230817	11.40	6400	-12.97	20240712	5040	10.52	20240208	6420	-13.24	20231222	5000	11.40	20230817	1.29	N	080010	500	50 억		101026	N	N	0	N	00	N
34	20240725	160643	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	-70	5	-1.25	42650050	7666	50.21	5540	5610	5490	7260	3920	5590	5563.53	1.03	0	-488	5696	5642	5536	5482	5376	5670	5510	50	1670	500	4020	10	1	9835071	543	9.05	0.45	12	0.08	610.00	12236.00	6420	20231222	-14.02	5000	20230817	10.40	6400	-13.75	20240712	5040	9.52	20240208	6420	-14.02	20231222	5000	10.40	20230817	1.28	N	080010	500	50 억		101508	N	N	0	N	00	N
35	20240725	150652	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	-40	5	-0.72	38966830	6999	45.84	5540	5610	5490	7260	3920	5590	5567.49	1.03	0	-12	5696	5642	5536	5482	5376	5670	5510	50	1670	500	4020	10	1	9835071	546	9.10	0.45	12	0.07	610.00	12236.00	6420	20231222	-13.55	5000	20230817	11.00	6400	-13.28	20240712	5040	10.12	20240208	6420	-13.55	20231222	5000	11.00	20230817	1.28	N	080010	500	50 억		101508	N	N	0	N	00	N
36	20240725	140651	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	10	2	0.18	30830760	5537	36.27	5540	5610	5490	7260	3920	5590	5568.13	1.03	0	-397	5696	5642	5536	5482	5376	5670	5510	50	1670	500	4020	10	1	9835071	551	9.18	0.46	12	0.06	610.00	12236.00	6420	20231222	-12.77	5000	20230817	12.00	6400	-12.50	20240712	5040	11.11	20240208	6420	-12.77	20231222	5000	12.00	20230817	1.28	N	080010	500	50 억		101508	N	N	0	N	00	N
37	20240725	130646	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	10	2	0.18	21956990	3953	25.89	5540	5600	5490	7260	3920	5590	5554.51	1.03	0	-239	5696	5642	5536	5482	5376	5670	5510	50	1670	500	4020	10	1	9835071	551	9.18	0.46	12	0.04	610.00	12236.00	6420	20231222	-12.77	5000	20230817	12.00	6400	-12.50	20240712	5040	11.11	20240208	6420	-12.77	20231222	5000	12.00	20230817	1.28	N	080010	500	50 억		101508	N	N	0	N	00	N
38	20240725	120649	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	0	3	0.00	17376340	3133	20.52	5540	5590	5490	7260	3920	5590	5546.23	1.03	0	-174	5696	5642	5536	5482	5376	5670	5510	50	1670	500	4020	10	1	9835071	550	9.16	0.46	12	0.03	610.00	12236.00	6420	20231222	-12.93	5000	20230817	11.80	6400	-12.66	20240712	5040	10.91	20240208	6420	-12.93	20231222	5000	11.80	20230817	1.28	N	080010	500	50 억		101508	N	N	0	N	00	N
39	20240725	110644	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	-70	5	-1.25	7536580	1365	8.94	5540	5560	5490	7260	3920	5590	5521.30	1.03	0	-174	5696	5642	5536	5482	5376	5670	5510	50	1670	500	4020	10	1	9835071	543	9.05	0.45	12	0.01	610.00	12236.00	6420	20231222	-14.02	5000	20230817	10.40	6400	-13.75	20240712	5040	9.52	20240208	6420	-14.02	20231222	5000	10.40	20230817	1.28	N	080010	500	50 억		101508	N	N	0	N	00	N
40	20240725	100643	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	-70	5	-1.25	7128100	1291	8.46	5540	5560	5490	7260	3920	5590	5521.38	1.03	0	-174	5696	5642	5536	5482	5376	5670	5510	50	1670	500	4020	10	1	9835071	543	9.05	0.45	12	0.01	610.00	12236.00	6420	20231222	-14.02	5000	20230817	10.40	6400	-13.75	20240712	5040	9.52	20240208	6420	-14.02	20231222	5000	10.40	20230817	1.28	N	080010	500	50 억		101508	N	N	0	N	00	N
41	20240725	090641	57	100.00	KOSDAQ		유통	N	N	N	N		N	5550	-40	5	-0.72	349040	63	0.41	5540	5550	5540	7260	3920	5590	5540.32	1.03	0	-10	5696	5642	5536	5482	5376	5670	5510	50	1670	500	4020	10	1	9835071	546	9.10	0.45	12	0.00	610.00	12236.00	6420	20231222	-13.55	5000	20230817	11.00	6400	-13.28	20240712	5040	10.12	20240208	6420	-13.55	20231222	5000	11.00	20230817	1.28	N	080010	500	50 억		101508	N	N	0	N	00	N
42	20240724	160638	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	110	2	2.01	84556790	15267	203.18	5450	5590	5430	7120	3840	5480	5538.55	1.03	0	92	5573	5526	5503	5456	5433	5515	5445	50	1640	500	3940	10	1	9835071	550	9.16	0.46	12	0.16	610.00	12236.00	6420	20231222	-12.93	5000	20230817	11.80	6400	-12.66	20240712	5040	10.91	20240208	6420	-12.93	20231222	5000	11.80	20230817	1.30	N	080010	500	50 억		101410	N	N	0	N	00	N
43	20240724	150649	57	100.00	KOSDAQ		유통	N	N	N	N		N	5530	50	2	0.91	30701530	5614	74.71	5450	5540	5430	7120	3840	5480	5468.74	1.03	0	536	5573	5526	5503	5456	5433	5515	5445	50	1640	500	3940	10	1	9835071	544	9.07	0.45	12	0.06	610.00	12236.00	6420	20231222	-13.86	5000	20230817	10.60	6400	-13.59	20240712	5040	9.72	20240208	6420	-13.86	20231222	5000	10.60	20230817	1.30	N	080010	500	50 억		101410	N	N	0	N	00	N
44	20240724	140644	57	100.00	KOSDAQ		유통	N	N	N	N		N	5480	0	3	0.00	25081200	4593	61.13	5450	5500	5430	7120	3840	5480	5460.73	1.03	0	595	5573	5526	5503	5456	5433	5515	5445	50	1640	500	3940	10	1	9835071	539	8.98	0.45	12	0.05	610.00	12236.00	6420	20231222	-14.64	5000	20230817	9.60	6400	-14.38	20240712	5040	8.73	20240208	6420	-14.64	20231222	5000	9.60	20230817	1.30	N	080010	500	50 억		101410	N	N	0	N	00	N
45	20240724	130651	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	-10	5	-0.18	22952180	4204	55.95	5450	5500	5430	7120	3840	5480	5459.59	1.03	0	595	5573	5526	5503	5456	5433	5515	5445	50	1640	500	3940	10	1	9835071	538	8.97	0.45	12	0.04	610.00	12236.00	6420	20231222	-14.80	5000	20230817	9.40	6400	-14.53	20240712	5040	8.53	20240208	6420	-14.80	20231222	5000	9.40	20230817	1.30	N	080010	500	50 억		101410	N	N	0	N	00	N
46	20240724	120649	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	-10	5	-0.18	21101120	3866	51.45	5450	5500	5430	7120	3840	5480	5458.10	1.03	0	595	5573	5526	5503	5456	5433	5515	5445	50	1640	500	3940	10	1	9835071	538	8.97	0.45	12	0.04	610.00	12236.00	6420	20231222	-14.80	5000	20230817	9.40	6400	-14.53	20240712	5040	8.53	20240208	6420	-14.80	20231222	5000	9.40	20230817	1.30	N	080010	500	50 억		101410	N	N	0	N	00	N
47	20240724	110647	57	100.00	KOSDAQ		유통	N	N	N	N		N	5460	-20	5	-0.36	11331700	2080	27.68	5450	5500	5430	7120	3840	5480	5447.87	1.03	0	601	5573	5526	5503	5456	5433	5515	5445	50	1640	500	3940	10	1	9835071	537	8.95	0.45	12	0.02	610.00	12236.00	6420	20231222	-14.95	5000	20230817	9.20	6400	-14.69	20240712	5040	8.33	20240208	6420	-14.95	20231222	5000	9.20	20230817	1.30	N	080010	500	50 억		101410	N	N	0	N	00	N
48	20240724	100656	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	-10	5	-0.18	10380640	1906	25.37	5450	5500	5430	7120	3840	5480	5446.23	1.03	0	601	5573	5526	5503	5456	5433	5515	5445	50	1640	500	3940	10	1	9835071	538	8.97	0.45	12	0.02	610.00	12236.00	6420	20231222	-14.80	5000	20230817	9.40	6400	-14.53	20240712	5040	8.53	20240208	6420	-14.80	20231222	5000	9.40	20230817	1.30	N	080010	500	50 억		101410	N	N	0	N	00	N
49	20240724	090642	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	20	2	0.36	1444820	265	3.53	5450	5500	5450	7120	3840	5480	5451.72	1.03	0	-35	5573	5526	5503	5456	5433	5515	5445	50	1640	500	3940	10	1	9835071	541	9.02	0.45	12	0.00	610.00	12236.00	6420	20231222	-14.33	5000	20230817	10.00	6400	-14.06	20240712	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.30	N	080010	500	50 억		101410	N	N	0	N	00	N
50	20240723	160635	57	100.00	KOSDAQ		유통	N	N	N	N		N	5480	-90	5	-1.62	41273890	7513	75.84	5550	5550	5480	7240	3900	5570	5495.76	1.04	0	-498	5683	5626	5513	5456	5343	5655	5485	50	1670	500	4010	10	1	9835071	539	8.98	0.45	12	0.08	610.00	12236.00	6420	20231222	-14.64	5000	20230817	9.60	6400	-14.38	20240712	5040	8.73	20240208	6420	-14.64	20231222	5000	9.60	20230817	1.34	N	080010	500	50 억		101901	N	N	0	N	00	N
51	20240723	150650	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	-70	5	-1.26	23583990	4288	43.28	5550	5550	5480	7240	3900	5570	5500.00	1.04	0	-117	5683	5626	5513	5456	5343	5655	5485	50	1670	500	4010	10	1	9835071	541	9.02	0.45	12	0.04	610.00	12236.00	6420	20231222	-14.33	5000	20230817	10.00	6400	-14.06	20240712	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.34	N	080010	500	50 억		101901	N	N	0	N	00	N
52	20240723	140639	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	-70	5	-1.26	22677020	4123	41.62	5550	5550	5480	7240	3900	5570	5500.13	1.04	0	-97	5683	5626	5513	5456	5343	5655	5485	50	1670	500	4010	10	1	9835071	541	9.02	0.45	12	0.04	610.00	12236.00	6420	20231222	-14.33	5000	20230817	10.00	6400	-14.06	20240712	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.34	N	080010	500	50 억		101901	N	N	0	N	00	N
53	20240723	130635	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	-80	5	-1.44	21587540	3925	39.62	5550	5550	5480	7240	3900	5570	5500.01	1.04	0	76	5683	5626	5513	5456	5343	5655	5485	50	1670	500	4010	10	1	9835071	540	9.00	0.45	12	0.04	610.00	12236.00	6420	20231222	-14.49	5000	20230817	9.80	6400	-14.22	20240712	5040	8.93	20240208	6420	-14.49	20231222	5000	9.80	20230817	1.34	N	080010	500	50 억		101901	N	N	0	N	00	N
54	20240723	120640	57	100.00	KOSDAQ		유통	N	N	N	N		N	5530	-40	5	-0.72	14245910	2588	26.12	5550	5550	5480	7240	3900	5570	5504.60	1.04	0	76	5683	5626	5513	5456	5343	5655	5485	50	1670	500	4010	10	1	9835071	544	9.07	0.45	12	0.03	610.00	12236.00	6420	20231222	-13.86	5000	20230817	10.60	6400	-13.59	20240712	5040	9.72	20240208	6420	-13.86	20231222	5000	10.60	20230817	1.34	N	080010	500	50 억		101901	N	N	0	N	00	N
55	20240723	110643	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	-80	5	-1.44	7111400	1294	13.06	5550	5550	5480	7240	3900	5570	5495.67	1.04	0	234	5683	5626	5513	5456	5343	5655	5485	50	1670	500	4010	10	1	9835071	540	9.00	0.45	12	0.01	610.00	12236.00	6420	20231222	-14.49	5000	20230817	9.80	6400	-14.22	20240712	5040	8.93	20240208	6420	-14.49	20231222	5000	9.80	20230817	1.34	N	080010	500	50 억		101901	N	N	0	N	00	N
56	20240723	100640	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	-80	5	-1.44	3963800	721	7.28	5550	5550	5490	7240	3900	5570	5497.64	1.04	0	255	5683	5626	5513	5456	5343	5655	5485	50	1670	500	4010	10	1	9835071	540	9.00	0.45	12	0.01	610.00	12236.00	6420	20231222	-14.49	5000	20230817	9.80	6400	-14.22	20240712	5040	8.93	20240208	6420	-14.49	20231222	5000	9.80	20230817	1.34	N	080010	500	50 억		101901	N	N	0	N	00	N
57	20240723	090644	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	-50	5	-0.90	116360	21	0.21	5550	5550	5520	7240	3900	5570	5540.95	1.04	0	0	5683	5626	5513	5456	5343	5655	5485	50	1670	500	4010	10	1	9835071	543	9.05	0.45	12	0.00	610.00	12236.00	6420	20231222	-14.02	5000	20230817	10.40	6400	-13.75	20240712	5040	9.52	20240208	6420	-14.02	20231222	5000	10.40	20230817	1.34	N	080010	500	50 억		101901	N	N	0	N	00	N
58	20240722	160633	57	100.00	KOSDAQ		유통	N	N	N	N		N	5570	100	2	1.83	54295990	9904	158.74	5490	5570	5400	7110	3830	5470	5481.61	1.04	0	-557	5543	5506	5463	5426	5383	5485	5405	50	1640	500	3930	10	1	9835071	548	9.13	0.46	12	0.10	610.00	12236.00	6420	20231222	-13.24	5000	20230817	11.40	6400	-12.97	20240712	5040	10.52	20240208	6420	-13.24	20231222	5000	11.40	20230817	1.36	N	080010	500	50 억		102452	N	N	0	N	00	N
59	20240722	150640	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	-30	5	-0.55	31017250	5703	91.41	5490	5490	5400	7110	3830	5470	5438.76	1.04	0	-551	5543	5506	5463	5426	5383	5485	5405	50	1640	500	3930	10	1	9835071	535	8.92	0.44	12	0.06	610.00	12236.00	6420	20231222	-15.26	5000	20230817	8.80	6400	-15.00	20240712	5040	7.94	20240208	6420	-15.26	20231222	5000	8.80	20230817	1.36	N	080010	500	50 억		102452	N	N	0	N	00	N
60	20240722	140641	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	-40	5	-0.73	28692570	5275	84.55	5490	5490	5400	7110	3830	5470	5439.35	1.04	0	-577	5543	5506	5463	5426	5383	5485	5405	50	1640	500	3930	10	1	9835071	534	8.90	0.44	12	0.05	610.00	12236.00	6420	20231222	-15.42	5000	20230817	8.60	6400	-15.16	20240712	5040	7.74	20240208	6420	-15.42	20231222	5000	8.60	20230817	1.36	N	080010	500	50 억		102452	N	N	0	N	00	N
61	20240722	130638	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	-60	5	-1.10	23034600	4233	67.85	5490	5490	5400	7110	3830	5470	5441.67	1.04	0	-603	5543	5506	5463	5426	5383	5485	5405	50	1640	500	3930	10	1	9835071	532	8.87	0.44	12	0.04	610.00	12236.00	6420	20231222	-15.73	5000	20230817	8.20	6400	-15.47	20240712	5040	7.34	20240208	6420	-15.73	20231222	5000	8.20	20230817	1.36	N	080010	500	50 억		102452	N	N	0	N	00	N
62	20240722	120639	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	-30	5	-0.55	12380080	2268	36.35	5490	5490	5440	7110	3830	5470	5458.59	1.04	0	-575	5543	5506	5463	5426	5383	5485	5405	50	1640	500	3930	10	1	9835071	535	8.92	0.44	12	0.02	610.00	12236.00	6420	20231222	-15.26	5000	20230817	8.80	6400	-15.00	20240712	5040	7.94	20240208	6420	-15.26	20231222	5000	8.80	20230817	1.36	N	080010	500	50 억		102452	N	N	0	N	00	N
63	20240722	110635	57	100.00	KOSDAQ		유통	N	N	N	N		N	5460	-10	5	-0.18	8365320	1530	24.52	5490	5490	5440	7110	3830	5470	5467.53	1.04	0	-513	5543	5506	5463	5426	5383	5485	5405	50	1640	500	3930	10	1	9835071	537	8.95	0.45	12	0.02	610.00	12236.00	6420	20231222	-14.95	5000	20230817	9.20	6400	-14.69	20240712	5040	8.33	20240208	6420	-14.95	20231222	5000	9.20	20230817	1.36	N	080010	500	50 억		102452	N	N	0	N	00	N
64	20240722	100638	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	-30	5	-0.55	5261690	961	15.40	5490	5490	5440	7110	3830	5470	5475.22	1.04	0	-211	5543	5506	5463	5426	5383	5485	5405	50	1640	500	3930	10	1	9835071	535	8.92	0.44	12	0.01	610.00	12236.00	6420	20231222	-15.26	5000	20230817	8.80	6400	-15.00	20240712	5040	7.94	20240208	6420	-15.26	20231222	5000	8.80	20230817	1.36	N	080010	500	50 억		102452	N	N	0	N	00	N
65	20240722	090638	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	20	2	0.37	3544760	646	10.35	5490	5490	5470	7110	3830	5470	5487.24	1.04	0	-163	5543	5506	5463	5426	5383	5485	5405	50	1640	500	3930	10	1	9835071	540	9.00	0.45	12	0.01	610.00	12236.00	6420	20231222	-14.49	5000	20230817	9.80	6400	-14.22	20240712	5040	8.93	20240208	6420	-14.49	20231222	5000	9.80	20230817	1.36	N	080010	500	50 억		102452	N	N	0	N	00	N
66	20240719	160623	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	-60	5	-1.08	34020410	6239	61.22	5490	5500	5420	7180	3880	5530	5452.86	1.04	0	22	5590	5560	5500	5470	5410	5575	5485	50	1650	500	3980	10	1	9835071	538	8.97	0.45	12	0.06	610.00	12236.00	6420	20231222	-14.80	5000	20230817	9.40	6400	-14.53	20240712	5040	8.53	20240208	6420	-14.80	20231222	5000	9.40	20230817	1.40	N	080010	500	50 억		102430	N	N	0	N	00	N
67	20240719	150629	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	-60	5	-1.08	32790150	6014	59.01	5490	5500	5420	7180	3880	5530	5452.30	1.04	0	68	5590	5560	5500	5470	5410	5575	5485	50	1650	500	3980	10	1	9835071	538	8.97	0.45	12	0.06	610.00	12236.00	6420	20231222	-14.80	5000	20230817	9.40	6400	-14.53	20240712	5040	8.53	20240208	6420	-14.80	20231222	5000	9.40	20230817	1.40	N	080010	500	50 억		102430	N	N	0	N	00	N
68	20240719	140633	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	-60	5	-1.08	27071230	4965	48.72	5490	5500	5420	7180	3880	5530	5452.41	1.04	0	92	5590	5560	5500	5470	5410	5575	5485	50	1650	500	3980	10	1	9835071	538	8.97	0.45	12	0.05	610.00	12236.00	6420	20231222	-14.80	5000	20230817	9.40	6400	-14.53	20240712	5040	8.53	20240208	6420	-14.80	20231222	5000	9.40	20230817	1.40	N	080010	500	50 억		102430	N	N	0	N	00	N
69	20240719	130624	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	-60	5	-1.08	26748490	4906	48.14	5490	5500	5420	7180	3880	5530	5452.20	1.04	0	100	5590	5560	5500	5470	5410	5575	5485	50	1650	500	3980	10	1	9835071	538	8.97	0.45	12	0.05	610.00	12236.00	6420	20231222	-14.80	5000	20230817	9.40	6400	-14.53	20240712	5040	8.53	20240208	6420	-14.80	20231222	5000	9.40	20230817	1.40	N	080010	500	50 억		102430	N	N	0	N	00	N
70	20240719	120624	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	-60	5	-1.08	23750650	4356	42.74	5490	5500	5420	7180	3880	5530	5452.40	1.04	0	115	5590	5560	5500	5470	5410	5575	5485	50	1650	500	3980	10	1	9835071	538	8.97	0.45	12	0.04	610.00	12236.00	6420	20231222	-14.80	5000	20230817	9.40	6400	-14.53	20240712	5040	8.53	20240208	6420	-14.80	20231222	5000	9.40	20230817	1.40	N	080010	500	50 억		102430	N	N	0	N	00	N
71	20240719	110629	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	-80	5	-1.45	22980120	4215	41.36	5490	5500	5420	7180	3880	5530	5451.99	1.04	0	121	5590	5560	5500	5470	5410	5575	5485	50	1650	500	3980	10	1	9835071	536	8.93	0.45	12	0.04	610.00	12236.00	6420	20231222	-15.11	5000	20230817	9.00	6400	-14.84	20240712	5040	8.13	20240208	6420	-15.11	20231222	5000	9.00	20230817	1.40	N	080010	500	50 억		102430	N	N	0	N	00	N
72	20240719	100534	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	-40	5	-0.72	18430770	3380	33.17	5490	5500	5420	7180	3880	5530	5452.89	1.04	0	121	5590	5560	5500	5470	5410	5575	5485	50	1650	500	3980	10	1	9835071	540	9.00	0.45	12	0.03	610.00	12236.00	6420	20231222	-14.49	5000	20230817	9.80	6400	-14.22	20240712	5040	8.93	20240208	6420	-14.49	20231222	5000	9.80	20230817	1.40	N	080010	500	50 억		102430	N	N	0	N	00	N
73	20240719	090638	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	-30	5	-0.54	2559700	466	4.57	5490	5500	5490	7180	3880	5530	5492.92	1.04	0	13	5590	5560	5500	5470	5410	5575	5485	50	1650	500	3980	10	1	9835071	541	9.02	0.45	12	0.00	610.00	12236.00	6420	20231222	-14.33	5000	20230817	10.00	6400	-14.06	20240712	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.40	N	080010	500	50 억		102430	N	N	0	N	00	N
74	20240718	160617	57	100.00	KOSDAQ		유통	N	N	N	N		N	5530	20	2	0.36	55488120	10108	49.58	5500	5530	5440	7160	3860	5510	5488.27	1.04	0	-3	5563	5536	5503	5476	5443	5550	5490	50	1650	500	3960	10	1	9835071	544	9.07	0.45	12	0.10	610.00	12236.00	6420	20231222	-13.86	5000	20230817	10.60	6400	-13.59	20240712	5040	9.72	20240208	6420	-13.86	20231222	5000	10.60	20230817	1.37	N	080010	500	50 억		102433	N	N	0	N	00	N
75	20240718	150625	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	-40	5	-0.73	49727050	9066	44.47	5500	5520	5440	7160	3860	5510	5485.00	1.04	0	158	5563	5536	5503	5476	5443	5550	5490	50	1650	500	3960	10	1	9835071	538	8.97	0.45	12	0.09	610.00	12236.00	6420	20231222	-14.80	5000	20230817	9.40	6400	-14.53	20240712	5040	8.53	20240208	6420	-14.80	20231222	5000	9.40	20230817	1.37	N	080010	500	50 억		102433	N	N	0	N	00	N
76	20240718	140620	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	-10	5	-0.18	43269160	7888	38.69	5500	5520	5440	7160	3860	5510	5485.44	1.04	0	161	5563	5536	5503	5476	5443	5550	5490	50	1650	500	3960	10	1	9835071	541	9.02	0.45	12	0.08	610.00	12236.00	6420	20231222	-14.33	5000	20230817	10.00	6400	-14.06	20240712	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.37	N	080010	500	50 억		102433	N	N	0	N	00	N
77	20240718	130621	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	-10	5	-0.18	37532230	6845	33.57	5500	5520	5440	7160	3860	5510	5483.16	1.04	0	161	5563	5536	5503	5476	5443	5550	5490	50	1650	500	3960	10	1	9835071	541	9.02	0.45	12	0.07	610.00	12236.00	6420	20231222	-14.33	5000	20230817	10.00	6400	-14.06	20240712	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.37	N	080010	500	50 억		102433	N	N	0	N	00	N
78	20240718	120622	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	-10	5	-0.18	35542860	6484	31.80	5500	5510	5440	7160	3860	5510	5481.63	1.04	0	161	5563	5536	5503	5476	5443	5550	5490	50	1650	500	3960	10	1	9835071	541	9.02	0.45	12	0.07	610.00	12236.00	6420	20231222	-14.33	5000	20230817	10.00	6400	-14.06	20240712	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.37	N	080010	500	50 억		102433	N	N	0	N	00	N
79	20240718	110624	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	-10	5	-0.18	22979700	4199	20.60	5500	5510	5440	7160	3860	5510	5472.66	1.04	0	161	5563	5536	5503	5476	5443	5550	5490	50	1650	500	3960	10	1	9835071	541	9.02	0.45	12	0.04	610.00	12236.00	6420	20231222	-14.33	5000	20230817	10.00	6400	-14.06	20240712	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.37	N	080010	500	50 억		102433	N	N	0	N	00	N
80	20240718	100627	57	100.00	KOSDAQ		유통	N	N	N	N		N	5480	-30	5	-0.54	18357630	3357	16.47	5500	5510	5440	7160	3860	5510	5468.46	1.04	0	165	5563	5536	5503	5476	5443	5550	5490	50	1650	500	3960	10	1	9835071	539	8.98	0.45	12	0.03	610.00	12236.00	6420	20231222	-14.64	5000	20230817	9.60	6400	-14.38	20240712	5040	8.73	20240208	6420	-14.64	20231222	5000	9.60	20230817	1.37	N	080010	500	50 억		102433	N	N	0	N	00	N
81	20240718	090626	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	-40	5	-0.73	5288600	963	4.72	5500	5510	5470	7160	3860	5510	5491.80	1.04	0	-470	5563	5536	5503	5476	5443	5550	5490	50	1650	500	3960	10	1	9835071	538	8.97	0.45	12	0.01	610.00	12236.00	6420	20231222	-14.80	5000	20230817	9.40	6400	-14.53	20240712	5040	8.53	20240208	6420	-14.80	20231222	5000	9.40	20230817	1.37	N	080010	500	50 억		102433	N	N	0	N	00	N
82	20240717	160652	57	100.00	KOSDAQ		유통	N	N	N	N		N	5510	-10	5	-0.18	112202980	20386	136.86	5500	5530	5470	7170	3870	5520	5503.92	1.02	0	1853	5566	5542	5496	5472	5426	5555	5485	50	1650	500	3970	10	1	9835071	542	9.03	0.45	12	0.21	610.00	12236.00	6420	20231222	-14.17	5000	20230817	10.20	6400	-13.91	20240712	5040	9.33	20240208	6420	-14.17	20231222	5000	10.20	20230817	1.40	N	080010	500	50 억		100573	N	N	0	N	00	N
83	20240717	150656	57	100.00	KOSDAQ		유통	N	N	N	N		N	5510	-10	5	-0.18	104715310	19018	127.67	5500	5530	5470	7170	3870	5520	5506.12	1.02	0	1720	5566	5542	5496	5472	5426	5555	5485	50	1650	500	3970	10	1	9835071	542	9.03	0.45	12	0.19	610.00	12236.00	6420	20231222	-14.17	5000	20230817	10.20	6400	-13.91	20240712	5040	9.33	20240208	6420	-14.17	20231222	5000	10.20	20230817	1.40	N	080010	500	50 억		100573	N	N	0	N	00	N
84	20240717	140653	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	0	3	0.00	75141870	13640	91.57	5500	5530	5470	7170	3870	5520	5508.93	1.02	0	290	5566	5542	5496	5472	5426	5555	5485	50	1650	500	3970	10	1	9835071	543	9.05	0.45	12	0.14	610.00	12236.00	6420	20231222	-14.02	5000	20230817	10.40	6400	-13.75	20240712	5040	9.52	20240208	6420	-14.02	20231222	5000	10.40	20230817	1.40	N	080010	500	50 억		100573	N	N	0	N	00	N
85	20240717	130652	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	0	3	0.00	58441550	10612	71.24	5500	5530	5470	7170	3870	5520	5507.12	1.02	0	222	5566	5542	5496	5472	5426	5555	5485	50	1650	500	3970	10	1	9835071	543	9.05	0.45	12	0.11	610.00	12236.00	6420	20231222	-14.02	5000	20230817	10.40	6400	-13.75	20240712	5040	9.52	20240208	6420	-14.02	20231222	5000	10.40	20230817	1.40	N	080010	500	50 억		100573	N	N	0	N	00	N
86	20240717	120652	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	0	3	0.00	53336190	9687	65.03	5500	5530	5470	7170	3870	5520	5505.96	1.02	0	222	5566	5542	5496	5472	5426	5555	5485	50	1650	500	3970	10	1	9835071	543	9.05	0.45	12	0.10	610.00	12236.00	6420	20231222	-14.02	5000	20230817	10.40	6400	-13.75	20240712	5040	9.52	20240208	6420	-14.02	20231222	5000	10.40	20230817	1.40	N	080010	500	50 억		100573	N	N	0	N	00	N
87	20240717	110652	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	-20	5	-0.36	40504070	7365	49.44	5500	5520	5470	7170	3870	5520	5499.53	1.02	0	222	5566	5542	5496	5472	5426	5555	5485	50	1650	500	3970	10	1	9835071	541	9.02	0.45	12	0.07	610.00	12236.00	6420	20231222	-14.33	5000	20230817	10.00	6400	-14.06	20240712	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.40	N	080010	500	50 억		100573	N	N	0	N	00	N
88	20240717	100652	57	100.00	KOSDAQ		유통	N	N	N	N		N	5510	-10	5	-0.18	32177160	5855	39.31	5500	5520	5470	7170	3870	5520	5495.67	1.02	0	392	5566	5542	5496	5472	5426	5555	5485	50	1650	500	3970	10	1	9835071	542	9.03	0.45	12	0.06	610.00	12236.00	6420	20231222	-14.17	5000	20230817	10.20	6400	-13.91	20240712	5040	9.33	20240208	6420	-14.17	20231222	5000	10.20	20230817	1.40	N	080010	500	50 억		100573	N	N	0	N	00	N
89	20240717	090535	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	0	3	0.00	5772370	1050	7.05	5500	5520	5490	7170	3870	5520	5497.50	1.02	0	279	5566	5542	5496	5472	5426	5555	5485	50	1650	500	3970	10	1	9835071	543	9.05	0.45	12	0.01	610.00	12236.00	6420	20231222	-14.02	5000	20230817	10.40	6400	-13.75	20240712	5040	9.52	20240208	6420	-14.02	20231222	5000	10.40	20230817	1.40	N	080010	500	50 억		100573	N	N	0	N	00	N
90	20240716	160653	57	100.00	KOSDAQ		유통	N	N	N	N		N	5520	20	2	0.36	81763610	14894	46.61	5490	5520	5450	7150	3850	5500	5488.65	1.02	0	-302	5566	5532	5466	5432	5366	5550	5450	50	1650	500	3960	10	1	9835071	543	9.05	0.45	12	0.15	610.00	12236.00	6420	20231222	-14.02	5000	20230817	10.40	6400	-13.75	20240712	5040	9.52	20240208	6420	-14.02	20231222	5000	10.40	20230817	1.17	N	080010	500	50 억		100507	N	N	0	N	00	N
91	20240716	150700	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	0	3	0.00	68057550	12407	38.83	5490	5510	5450	7150	3850	5500	5485.42	1.02	0	-361	5566	5532	5466	5432	5366	5550	5450	50	1650	500	3960	10	1	9835071	541	9.02	0.45	12	0.13	610.00	12236.00	6420	20231222	-14.33	5000	20230817	10.00	6400	-14.06	20240712	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.17	N	080010	500	50 억		100507	N	N	0	N	00	N
92	20240716	140658	57	100.00	KOSDAQ		유통	N	N	N	N		N	5480	-20	5	-0.36	62732910	11436	35.79	5490	5510	5450	7150	3850	5500	5485.56	1.02	0	-378	5566	5532	5466	5432	5366	5550	5450	50	1650	500	3960	10	1	9835071	539	8.98	0.45	12	0.12	610.00	12236.00	6420	20231222	-14.64	5000	20230817	9.60	6400	-14.38	20240712	5040	8.73	20240208	6420	-14.64	20231222	5000	9.60	20230817	1.17	N	080010	500	50 억		100507	N	N	0	N	00	N
93	20240716	130658	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	-10	5	-0.18	56437570	10288	32.19	5490	5510	5450	7150	3850	5500	5485.77	1.02	0	-376	5566	5532	5466	5432	5366	5550	5450	50	1650	500	3960	10	1	9835071	540	9.00	0.45	12	0.10	610.00	12236.00	6420	20231222	-14.49	5000	20230817	9.80	6400	-14.22	20240712	5040	8.93	20240208	6420	-14.49	20231222	5000	9.80	20230817	1.17	N	080010	500	50 억		100507	N	N	0	N	00	N
94	20240716	120656	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	-30	5	-0.55	54865450	10001	31.30	5490	5510	5450	7150	3850	5500	5486.00	1.02	0	-381	5566	5532	5466	5432	5366	5550	5450	50	1650	500	3960	10	1	9835071	538	8.97	0.45	12	0.10	610.00	12236.00	6420	20231222	-14.80	5000	20230817	9.40	6400	-14.53	20240712	5040	8.53	20240208	6420	-14.80	20231222	5000	9.40	20230817	1.17	N	080010	500	50 억		100507	N	N	0	N	00	N
95	20240716	110656	57	100.00	KOSDAQ		유통	N	N	N	N		N	5470	-30	5	-0.55	54225350	9884	30.93	5490	5510	5450	7150	3850	5500	5486.17	1.02	0	-381	5566	5532	5466	5432	5366	5550	5450	50	1650	500	3960	10	1	9835071	538	8.97	0.45	12	0.10	610.00	12236.00	6420	20231222	-14.80	5000	20230817	9.40	6400	-14.53	20240712	5040	8.53	20240208	6420	-14.80	20231222	5000	9.40	20230817	1.17	N	080010	500	50 억		100507	N	N	0	N	00	N
96	20240716	100658	57	100.00	KOSDAQ		유통	N	N	N	N		N	5480	-20	5	-0.36	41423920	7542	23.60	5490	5510	5460	7150	3850	5500	5492.43	1.02	0	-380	5566	5532	5466	5432	5366	5550	5450	50	1650	500	3960	10	1	9835071	539	8.98	0.45	12	0.08	610.00	12236.00	6420	20231222	-14.64	5000	20230817	9.60	6400	-14.38	20240712	5040	8.73	20240208	6420	-14.64	20231222	5000	9.60	20230817	1.17	N	080010	500	50 억		100507	N	N	0	N	00	N
97	20240716	090655	57	100.00	KOSDAQ		유통	N	N	N	N		N	5460	-40	5	-0.73	6020330	1100	3.44	5490	5490	5460	7150	3850	5500	5473.03	1.02	0	-23	5566	5532	5466	5432	5366	5550	5450	50	1650	500	3960	10	1	9835071	537	8.95	0.45	12	0.01	610.00	12236.00	6420	20231222	-14.95	5000	20230817	9.20	6400	-14.69	20240712	5040	8.33	20240208	6420	-14.95	20231222	5000	9.20	20230817	1.17	N	080010	500	50 억		100507	N	N	0	N	00	N
98	20240715	160646	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	-30	5	-0.54	172789670	31667	2.70	5500	5500	5400	7180	3880	5530	5456.46	1.01	0	983	6796	6162	5766	5132	4736	5965	4935	50	1650	500	3980	10	1	9835071	541	9.02	0.45	12	0.32	610.00	12236.00	6420	20231222	-14.33	5000	20230817	10.00	6400	-14.06	20240712	5040	9.13	20240208	6420	-14.33	20231222	5000	10.00	20230817	1.18	N	080010	500	50 억		99517	N	N	0	N	00	N
99	20240715	150651	57	100.00	KOSDAQ		유통	N	N	N	N		N	5480	-50	5	-0.90	167084950	30626	2.61	5500	5500	5400	7180	3880	5530	5455.66	1.01	0	924	6796	6162	5766	5132	4736	5965	4935	50	1650	500	3980	10	1	9835071	539	8.98	0.45	12	0.31	610.00	12236.00	6420	20231222	-14.64	5000	20230817	9.60	6400	-14.38	20240712	5040	8.73	20240208	6420	-14.64	20231222	5000	9.60	20230817	1.18	N	080010	500	50 억		99517	N	N	0	N	00	N
100	20240715	140649	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	-40	5	-0.72	162079230	29711	2.53	5500	5500	5400	7180	3880	5530	5455.19	1.01	0	930	6796	6162	5766	5132	4736	5965	4935	50	1650	500	3980	10	1	9835071	540	9.00	0.45	12	0.30	610.00	12236.00	6420	20231222	-14.49	5000	20230817	9.80	6400	-14.22	20240712	5040	8.93	20240208	6420	-14.49	20231222	5000	9.80	20230817	1.18	N	080010	500	50 억		99517	N	N	0	N	00	N
101	20240715	130650	57	100.00	KOSDAQ		유통	N	N	N	N		N	5460	-70	5	-1.27	160574680	29436	2.51	5500	5500	5400	7180	3880	5530	5455.04	1.01	0	932	6796	6162	5766	5132	4736	5965	4935	50	1650	500	3980	10	1	9835071	537	8.95	0.45	12	0.30	610.00	12236.00	6420	20231222	-14.95	5000	20230817	9.20	6400	-14.69	20240712	5040	8.33	20240208	6420	-14.95	20231222	5000	9.20	20230817	1.18	N	080010	500	50 억		99517	N	N	0	N	00	N
102	20240715	120649	57	100.00	KOSDAQ		유통	N	N	N	N		N	5460	-70	5	-1.27	126390530	23171	1.97	5500	5500	5400	7180	3880	5530	5454.69	1.01	0	474	6796	6162	5766	5132	4736	5965	4935	50	1650	500	3980	10	1	9835071	537	8.95	0.45	12	0.24	610.00	12236.00	6420	20231222	-14.95	5000	20230817	9.20	6400	-14.69	20240712	5040	8.33	20240208	6420	-14.95	20231222	5000	9.20	20230817	1.18	N	080010	500	50 억		99517	N	N	0	N	00	N
103	20240715	110649	57	100.00	KOSDAQ		유통	N	N	N	N		N	5480	-50	5	-0.90	111285570	20411	1.74	5500	5500	5400	7180	3880	5530	5452.24	1.01	0	530	6796	6162	5766	5132	4736	5965	4935	50	1650	500	3980	10	1	9835071	539	8.98	0.45	12	0.21	610.00	12236.00	6420	20231222	-14.64	5000	20230817	9.60	6400	-14.38	20240712	5040	8.73	20240208	6420	-14.64	20231222	5000	9.60	20230817	1.18	N	080010	500	50 억		99517	N	N	0	N	00	N
104	20240715	100649	57	100.00	KOSDAQ		유통	N	N	N	N		N	5480	-50	5	-0.90	72736140	13358	1.14	5500	5500	5400	7180	3880	5530	5445.14	1.01	0	316	6796	6162	5766	5132	4736	5965	4935	50	1650	500	3980	10	1	9835071	539	8.98	0.45	12	0.14	610.00	12236.00	6420	20231222	-14.64	5000	20230817	9.60	6400	-14.38	20240712	5040	8.73	20240208	6420	-14.64	20231222	5000	9.60	20230817	1.18	N	080010	500	50 억		99517	N	N	0	N	00	N
105	20240715	090650	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	-90	5	-1.63	30269000	5561	0.47	5500	5500	5400	7180	3880	5530	5443.09	1.01	0	289	6796	6162	5766	5132	4736	5965	4935	50	1650	500	3980	10	1	9835071	535	8.92	0.44	12	0.06	610.00	12236.00	6420	20231222	-15.26	5000	20230817	8.80	6400	-15.00	20240712	5040	7.94	20240208	6420	-15.26	20231222	5000	8.80	20230817	1.18	N	080010	500	50 억		99517	N	N	0	N	00	N
106	20240712	160644	57	100.00	KOSDAQ		유통	N	N	N	N		N	5530	-60	5	-1.07	7035750360	1174517	9037.53	5590	6400	5370	7260	3920	5590	5990.35	1.01	0	-58	5703	5646	5593	5536	5483	5620	5510	50	1670	500	4020	10	1	9835071	544	9.07	0.45	12	11.94	610.00	12236.00	6420	20231222	-13.86	5000	20230817	10.60	6400	-13.59	20240712	5040	9.72	20240208	6420	-13.86	20231222	5000	10.60	20230817	1.15	N	080010	500	50 억		99480	N	N	0	N	00	N
107	20240712	150649	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	-170	5	-3.04	6741240210	1120433	8621.37	5590	6400	5380	7260	3920	5590	6016.64	1.01	0	119	5703	5646	5593	5536	5483	5620	5510	50	1670	500	4020	10	1	9835071	533	8.89	0.44	12	11.39	610.00	12236.00	6420	20231222	-15.58	5000	20230817	8.40	6400	-15.31	20240712	5040	7.54	20240208	6420	-15.58	20231222	5000	8.40	20230817	1.15	N	080010	500	50 억		99480	N	N	0	N	00	N
108	20240712	140652	57	100.00	KOSDAQ		유통	N	N	N	N		N	6280	690	2	12.34	4388839300	707382	5443.07	5590	6400	5580	7260	3920	5590	6204.34	1.01	0	-687	5703	5646	5593	5536	5483	5620	5510	50	1670	500	4020	10	1	9835071	618	10.30	0.51	12	7.19	610.00	12236.00	6420	20231222	-2.18	5000	20230817	25.60	6400	-1.88	20240712	5040	24.60	20240208	6420	-2.18	20231222	5000	25.60	20230817	1.15	N	080010	500	50 억		99480	N	N	0	N	00	N
109	20240712	130646	57	100.00	KOSDAQ		유통	N	N	N	N		N	5630	40	2	0.72	17502910	3122	24.02	5590	5630	5580	7260	3920	5590	5606.31	1.01	0	224	5703	5646	5593	5536	5483	5620	5510	50	1670	500	4020	10	1	9835071	554	9.23	0.46	12	0.03	610.00	12236.00	6420	20231222	-12.31	5000	20230817	12.60	5960	-5.54	20240610	5040	11.71	20240208	6420	-12.31	20231222	5000	12.60	20230817	1.15	N	080010	500	50 억		99480	N	N	0	N	00	N
110	20240712	120648	57	100.00	KOSDAQ		유통	N	N	N	N		N	5630	40	2	0.72	13068840	2334	17.96	5590	5630	5580	7260	3920	5590	5599.33	1.01	0	-72	5703	5646	5593	5536	5483	5620	5510	50	1670	500	4020	10	1	9835071	554	9.23	0.46	12	0.02	610.00	12236.00	6420	20231222	-12.31	5000	20230817	12.60	5960	-5.54	20240610	5040	11.71	20240208	6420	-12.31	20231222	5000	12.60	20230817	1.15	N	080010	500	50 억		99480	N	N	0	N	00	N
111	20240712	110645	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	10	2	0.18	10045080	1796	13.82	5590	5620	5580	7260	3920	5590	5593.03	1.01	0	-69	5703	5646	5593	5536	5483	5620	5510	50	1670	500	4020	10	1	9835071	551	9.18	0.46	12	0.02	610.00	12236.00	6420	20231222	-12.77	5000	20230817	12.00	5960	-6.04	20240610	5040	11.11	20240208	6420	-12.77	20231222	5000	12.00	20230817	1.15	N	080010	500	50 억		99480	N	N	0	N	00	N
112	20240712	100647	57	100.00	KOSDAQ		유통	N	N	N	N		N	5610	20	2	0.36	4882930	873	6.72	5590	5620	5580	7260	3920	5590	5593.28	1.01	0	-68	5703	5646	5593	5536	5483	5620	5510	50	1670	500	4020	10	1	9835071	552	9.20	0.46	12	0.01	610.00	12236.00	6420	20231222	-12.62	5000	20230817	12.20	5960	-5.87	20240610	5040	11.31	20240208	6420	-12.62	20231222	5000	12.20	20230817	1.15	N	080010	500	50 억		99480	N	N	0	N	00	N
113	20240712	090644	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	-10	5	-0.18	128450	23	0.18	5590	5590	5580	7260	3920	5590	5584.78	1.01	0	0	5703	5646	5593	5536	5483	5620	5510	50	1670	500	4020	10	1	9835071	549	9.15	0.46	12	0.00	610.00	12236.00	6420	20231222	-13.08	5000	20230817	11.60	5960	-6.38	20240610	5040	10.71	20240208	6420	-13.08	20231222	5000	11.60	20230817	1.15	N	080010	500	50 억		99480	N	N	0	N	00	N
114	20240711	160641	57	100.00	KOSDAQ		유통	N	N	N	N		N	5590	-50	5	-0.89	72638050	12986	105.65	5640	5650	5540	7330	3950	5640	5593.59	1.00	0	790	5786	5712	5676	5602	5566	5695	5585	50	1690	500	4060	10	1	9835071	550	9.16	0.46	12	0.13	610.00	12236.00	6420	20231222	-12.93	5000	20230817	11.80	5960	-6.21	20240610	5040	10.91	20240208	6420	-12.93	20231222	5000	11.80	20230817	1.17	N	080010	500	50 억		98690	N	N	0	N	00	N
115	20240711	150647	57	100.00	KOSDAQ		유통	N	N	N	N		N	5580	-60	5	-1.06	68196970	12191	99.18	5640	5650	5540	7330	3950	5640	5594.04	1.00	0	828	5786	5712	5676	5602	5566	5695	5585	50	1690	500	4060	10	1	9835071	549	9.15	0.46	12	0.12	610.00	12236.00	6420	20231222	-13.08	5000	20230817	11.60	5960	-6.38	20240610	5040	10.71	20240208	6420	-13.08	20231222	5000	11.60	20230817	1.17	N	080010	500	50 억		98690	N	N	0	N	00	N
116	20240711	140647	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	-40	5	-0.71	62266480	11130	90.55	5640	5650	5540	7330	3950	5640	5594.47	1.00	0	503	5786	5712	5676	5602	5566	5695	5585	50	1690	500	4060	10	1	9835071	551	9.18	0.46	12	0.11	610.00	12236.00	6420	20231222	-12.77	5000	20230817	12.00	5960	-6.04	20240610	5040	11.11	20240208	6420	-12.77	20231222	5000	12.00	20230817	1.17	N	080010	500	50 억		98690	N	N	0	N	00	N
117	20240711	130644	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	0	3	0.00	10231810	1813	14.75	5640	5650	5630	7330	3950	5640	5643.58	1.00	0	82	5786	5712	5676	5602	5566	5695	5585	50	1690	500	4060	10	1	9835071	555	9.25	0.46	12	0.02	610.00	12236.00	6420	20231222	-12.15	5000	20230817	12.80	5960	-5.37	20240610	5040	11.90	20240208	6420	-12.15	20231222	5000	12.80	20230817	1.17	N	080010	500	50 억		98690	N	N	0	N	00	N
118	20240711	120644	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	0	3	0.00	9160170	1623	13.20	5640	5650	5640	7330	3950	5640	5643.97	1.00	0	82	5786	5712	5676	5602	5566	5695	5585	50	1690	500	4060	10	1	9835071	555	9.25	0.46	12	0.02	610.00	12236.00	6420	20231222	-12.15	5000	20230817	12.80	5960	-5.37	20240610	5040	11.90	20240208	6420	-12.15	20231222	5000	12.80	20230817	1.17	N	080010	500	50 억		98690	N	N	0	N	00	N
119	20240711	110642	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	0	3	0.00	9160170	1623	13.20	5640	5650	5640	7330	3950	5640	5643.97	1.00	0	82	5786	5712	5676	5602	5566	5695	5585	50	1690	500	4060	10	1	9835071	555	9.25	0.46	12	0.02	610.00	12236.00	6420	20231222	-12.15	5000	20230817	12.80	5960	-5.37	20240610	5040	11.90	20240208	6420	-12.15	20231222	5000	12.80	20230817	1.17	N	080010	500	50 억		98690	N	N	0	N	00	N
120	20240711	100644	57	100.00	KOSDAQ		유통	N	N	N	N		N	5650	10	2	0.18	7423050	1315	10.70	5640	5650	5640	7330	3950	5640	5644.90	1.00	0	82	5786	5712	5676	5602	5566	5695	5585	50	1690	500	4060	10	1	9835071	556	9.26	0.46	12	0.01	610.00	12236.00	6420	20231222	-11.99	5000	20230817	13.00	5960	-5.20	20240610	5040	12.10	20240208	6420	-11.99	20231222	5000	13.00	20230817	1.17	N	080010	500	50 억		98690	N	N	0	N	00	N
121	20240711	090641	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	0	3	0.00	597840	106	0.86	5640	5640	5640	7330	3950	5640	5640.00	1.00	0	-15	5786	5712	5676	5602	5566	5695	5585	50	1690	500	4060	10	1	9835071	555	9.25	0.46	12	0.00	610.00	12236.00	6420	20231222	-12.15	5000	20230817	12.80	5960	-5.37	20240610	5040	11.90	20240208	6420	-12.15	20231222	5000	12.80	20230817	1.17	N	080010	500	50 억		98690	N	N	0	N	00	N
122	20240710	160641	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	-80	5	-1.40	69289610	12243	96.38	5750	5750	5640	7430	4010	5720	5659.80	1.00	0	284	5846	5782	5726	5662	5606	5755	5635	50	1710	500	4110	10	1	9835071	555	9.25	0.46	12	0.12	610.00	12236.00	6420	20231222	-12.15	5000	20230817	12.80	5960	-5.37	20240610	5040	11.90	20240208	6420	-12.15	20231222	5000	12.80	20230817	1.14	N	080010	500	50 억		98406	N	N	0	N	00	N
123	20240710	150643	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	-60	5	-1.05	61622050	10884	85.68	5750	5750	5640	7430	4010	5720	5661.71	1.00	0	339	5846	5782	5726	5662	5606	5755	5635	50	1710	500	4110	10	1	9835071	557	9.28	0.46	12	0.11	610.00	12236.00	6420	20231222	-11.84	5000	20230817	13.20	5960	-5.03	20240610	5040	12.30	20240208	6420	-11.84	20231222	5000	13.20	20230817	1.14	N	080010	500	50 억		98406	N	N	0	N	00	N
124	20240710	140641	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	-60	5	-1.05	56661800	10006	78.77	5750	5750	5640	7430	4010	5720	5662.78	1.00	0	306	5846	5782	5726	5662	5606	5755	5635	50	1710	500	4110	10	1	9835071	557	9.28	0.46	12	0.10	610.00	12236.00	6420	20231222	-11.84	5000	20230817	13.20	5960	-5.03	20240610	5040	12.30	20240208	6420	-11.84	20231222	5000	13.20	20230817	1.14	N	080010	500	50 억		98406	N	N	0	N	00	N
125	20240710	130642	57	100.00	KOSDAQ		유통	N	N	N	N		N	5640	-80	5	-1.40	54290260	9587	75.47	5750	5750	5640	7430	4010	5720	5662.90	1.00	0	204	5846	5782	5726	5662	5606	5755	5635	50	1710	500	4110	10	1	9835071	555	9.25	0.46	12	0.10	610.00	12236.00	6420	20231222	-12.15	5000	20230817	12.80	5960	-5.37	20240610	5040	11.90	20240208	6420	-12.15	20231222	5000	12.80	20230817	1.14	N	080010	500	50 억		98406	N	N	0	N	00	N
126	20240710	120641	57	100.00	KOSDAQ		유통	N	N	N	N		N	5660	-60	5	-1.05	32007000	5643	44.42	5750	5750	5650	7430	4010	5720	5671.98	1.00	0	197	5846	5782	5726	5662	5606	5755	5635	50	1710	500	4110	10	1	9835071	557	9.28	0.46	12	0.06	610.00	12236.00	6420	20231222	-11.84	5000	20230817	13.20	5960	-5.03	20240610	5040	12.30	20240208	6420	-11.84	20231222	5000	13.20	20230817	1.14	N	080010	500	50 억		98406	N	N	0	N	00	N
127	20240710	110642	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	-50	5	-0.87	16762020	2953	23.25	5750	5750	5670	7430	4010	5720	5676.27	1.00	0	197	5846	5782	5726	5662	5606	5755	5635	50	1710	500	4110	10	1	9835071	558	9.30	0.46	12	0.03	610.00	12236.00	6420	20231222	-11.68	5000	20230817	13.40	5960	-4.87	20240610	5040	12.50	20240208	6420	-11.68	20231222	5000	13.40	20230817	1.14	N	080010	500	50 억		98406	N	N	0	N	00	N
128	20240710	100638	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	-40	5	-0.70	6782290	1193	9.39	5750	5750	5670	7430	4010	5720	5685.07	1.00	0	197	5846	5782	5726	5662	5606	5755	5635	50	1710	500	4110	10	1	9835071	559	9.31	0.46	12	0.01	610.00	12236.00	6420	20231222	-11.53	5000	20230817	13.60	5960	-4.70	20240610	5040	12.70	20240208	6420	-11.53	20231222	5000	13.60	20230817	1.14	N	080010	500	50 억		98406	N	N	0	N	00	N
129	20240710	090640	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	30	2	0.52	5750	1	0.01	5750	5750	5750	7430	4010	5720	5750.00	1.00	0	0	5846	5782	5726	5662	5606	5755	5635	50	1710	500	4110	10	1	9835071	566	9.43	0.47	12	0.00	610.00	12236.00	6420	20231222	-10.44	5000	20230817	15.00	5960	-3.52	20240610	5040	14.09	20240208	6420	-10.44	20231222	5000	15.00	20230817	1.14	N	080010	500	50 억		98406	N	N	0	N	00	N
130	20240709	160639	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	30	2	0.53	72932520	12703	196.52	5730	5790	5670	7390	3990	5690	5741.36	1.00	0	-595	5743	5716	5683	5656	5623	5700	5640	50	1700	500	4090	10	1	9835071	563	9.38	0.47	12	0.13	610.00	12236.00	6420	20231222	-10.90	5000	20230817	14.40	5960	-4.03	20240610	5040	13.49	20240208	6420	-10.90	20231222	5000	14.40	20230817	1.13	N	080010	500	50 억		98789	N	N	0	N	00	N
131	20240709	150641	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	40	2	0.70	72246160	12583	194.66	5730	5790	5670	7390	3990	5690	5741.57	1.00	0	-599	5743	5716	5683	5656	5623	5700	5640	50	1700	500	4090	10	1	9835071	564	9.39	0.47	12	0.13	610.00	12236.00	6420	20231222	-10.75	5000	20230817	14.60	5960	-3.86	20240610	5040	13.69	20240208	6420	-10.75	20231222	5000	14.60	20230817	1.13	N	080010	500	50 억		98789	N	N	0	N	00	N
132	20240709	140641	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	-10	5	-0.18	35536810	6199	95.90	5730	5770	5670	7390	3990	5690	5732.67	1.00	0	-721	5743	5716	5683	5656	5623	5700	5640	50	1700	500	4090	10	1	9835071	559	9.31	0.46	12	0.06	610.00	12236.00	6420	20231222	-11.53	5000	20230817	13.60	5960	-4.70	20240610	5040	12.70	20240208	6420	-11.53	20231222	5000	13.60	20230817	1.13	N	080010	500	50 억		98789	N	N	0	N	00	N
133	20240709	130643	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	0	3	0.00	33739260	5883	91.01	5730	5770	5670	7390	3990	5690	5735.04	1.00	0	-741	5743	5716	5683	5656	5623	5700	5640	50	1700	500	4090	10	1	9835071	560	9.33	0.47	12	0.06	610.00	12236.00	6420	20231222	-11.37	5000	20230817	13.80	5960	-4.53	20240610	5040	12.90	20240208	6420	-11.37	20231222	5000	13.80	20230817	1.13	N	080010	500	50 억		98789	N	N	0	N	00	N
134	20240709	120644	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	30	2	0.53	33482440	5838	90.32	5730	5770	5670	7390	3990	5690	5735.26	1.00	0	-737	5743	5716	5683	5656	5623	5700	5640	50	1700	500	4090	10	1	9835071	563	9.38	0.47	12	0.06	610.00	12236.00	6420	20231222	-10.90	5000	20230817	14.40	5960	-4.03	20240610	5040	13.49	20240208	6420	-10.90	20231222	5000	14.40	20230817	1.13	N	080010	500	50 억		98789	N	N	0	N	00	N
135	20240709	110644	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	30	2	0.53	27507160	4795	74.18	5730	5770	5670	7390	3990	5690	5736.63	1.00	0	-723	5743	5716	5683	5656	5623	5700	5640	50	1700	500	4090	10	1	9835071	563	9.38	0.47	12	0.05	610.00	12236.00	6420	20231222	-10.90	5000	20230817	14.40	5960	-4.03	20240610	5040	13.49	20240208	6420	-10.90	20231222	5000	14.40	20230817	1.13	N	080010	500	50 억		98789	N	N	0	N	00	N
136	20240709	100641	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	40	2	0.70	20161320	3513	54.35	5730	5770	5670	7390	3990	5690	5739.06	1.00	0	-723	5743	5716	5683	5656	5623	5700	5640	50	1700	500	4090	10	1	9835071	564	9.39	0.47	12	0.04	610.00	12236.00	6420	20231222	-10.75	5000	20230817	14.60	5960	-3.86	20240610	5040	13.69	20240208	6420	-10.75	20231222	5000	14.60	20230817	1.13	N	080010	500	50 억		98789	N	N	0	N	00	N
137	20240709	090640	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	40	2	0.70	464130	81	1.25	5730	5730	5730	7390	3990	5690	5730.00	1.00	0	-66	5743	5716	5683	5656	5623	5700	5640	50	1700	500	4090	10	1	9835071	564	9.39	0.47	12	0.00	610.00	12236.00	6420	20231222	-10.75	5000	20230817	14.60	5960	-3.86	20240610	5040	13.69	20240208	6420	-10.75	20231222	5000	14.60	20230817	1.13	N	080010	500	50 억		98789	N	N	0	N	00	N
138	20240708	160636	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	10	2	0.18	36456940	6435	78.27	5700	5710	5650	7380	3980	5680	5665.41	1.00	0	40	5840	5760	5720	5640	5600	5740	5620	50	1700	500	4080	10	1	9835071	560	9.33	0.47	12	0.07	610.00	12236.00	6420	20231222	-11.37	5000	20230817	13.80	5960	-4.53	20240610	5040	12.90	20240208	6420	-11.37	20231222	5000	13.80	20230817	1.13	N	080010	500	50 억		98749	N	N	0	N	00	N
139	20240708	150638	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	10	2	0.18	32526030	5744	69.86	5700	5710	5650	7380	3980	5680	5662.61	1.00	0	127	5840	5760	5720	5640	5600	5740	5620	50	1700	500	4080	10	1	9835071	560	9.33	0.47	12	0.06	610.00	12236.00	6420	20231222	-11.37	5000	20230817	13.80	5960	-4.53	20240610	5040	12.90	20240208	6420	-11.37	20231222	5000	13.80	20230817	1.13	N	080010	500	50 억		98749	N	N	0	N	00	N
140	20240708	140640	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	10	2	0.18	32503270	5740	69.81	5700	5710	5650	7380	3980	5680	5662.59	1.00	0	127	5840	5760	5720	5640	5600	5740	5620	50	1700	500	4080	10	1	9835071	560	9.33	0.47	12	0.06	610.00	12236.00	6420	20231222	-11.37	5000	20230817	13.80	5960	-4.53	20240610	5040	12.90	20240208	6420	-11.37	20231222	5000	13.80	20230817	1.13	N	080010	500	50 억		98749	N	N	0	N	00	N
141	20240708	130636	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	0	3	0.00	31098550	5493	66.81	5700	5710	5650	7380	3980	5680	5661.49	1.00	0	127	5840	5760	5720	5640	5600	5740	5620	50	1700	500	4080	10	1	9835071	559	9.31	0.46	12	0.06	610.00	12236.00	6420	20231222	-11.53	5000	20230817	13.60	5960	-4.70	20240610	5040	12.70	20240208	6420	-11.53	20231222	5000	13.60	20230817	1.13	N	080010	500	50 억		98749	N	N	0	N	00	N
142	20240708	120637	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	0	3	0.00	30621540	5409	65.79	5700	5710	5650	7380	3980	5680	5661.22	1.00	0	127	5840	5760	5720	5640	5600	5740	5620	50	1700	500	4080	10	1	9835071	559	9.31	0.46	12	0.05	610.00	12236.00	6420	20231222	-11.53	5000	20230817	13.60	5960	-4.70	20240610	5040	12.70	20240208	6420	-11.53	20231222	5000	13.60	20230817	1.13	N	080010	500	50 억		98749	N	N	0	N	00	N
143	20240708	110635	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	10	2	0.18	28955400	5115	62.21	5700	5710	5650	7380	3980	5680	5660.88	1.00	0	127	5840	5760	5720	5640	5600	5740	5620	50	1700	500	4080	10	1	9835071	560	9.33	0.47	12	0.05	610.00	12236.00	6420	20231222	-11.37	5000	20230817	13.80	5960	-4.53	20240610	5040	12.90	20240208	6420	-11.37	20231222	5000	13.80	20230817	1.13	N	080010	500	50 억		98749	N	N	0	N	00	N
144	20240708	100636	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	-10	5	-0.18	9006050	1589	19.33	5700	5710	5660	7380	3980	5680	5667.75	1.00	0	201	5840	5760	5720	5640	5600	5740	5620	50	1700	500	4080	10	1	9835071	558	9.30	0.46	12	0.02	610.00	12236.00	6420	20231222	-11.68	5000	20230817	13.40	5960	-4.87	20240610	5040	12.50	20240208	6420	-11.68	20231222	5000	13.40	20230817	1.13	N	080010	500	50 억		98749	N	N	0	N	00	N
145	20240708	090635	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	-10	5	-0.18	851450	150	1.82	5700	5700	5670	7380	3980	5680	5676.33	1.00	0	10	5840	5760	5720	5640	5600	5740	5620	50	1700	500	4080	10	1	9835071	558	9.30	0.46	12	0.00	610.00	12236.00	6420	20231222	-11.68	5000	20230817	13.40	5960	-4.87	20240610	5040	12.50	20240208	6420	-11.68	20231222	5000	13.40	20230817	1.13	N	080010	500	50 억		98749	N	N	0	N	00	N
146	20240705	160633	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	-100	5	-1.73	47194340	8222	161.66	5800	5800	5680	7510	4050	5780	5740.01	1.01	0	-413	5880	5830	5780	5730	5680	5805	5705	50	1730	500	4160	10	1	9835071	559	9.31	0.46	12	0.08	610.00	12236.00	6420	20231222	-11.53	5000	20230817	13.60	5960	-4.70	20240610	5040	12.70	20240208	6420	-11.53	20231222	5000	13.60	20230817	1.18	N	080010	500	50 억		99162	N	N	0	N	00	N
147	20240705	150635	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-80	5	-1.38	44445760	7739	152.16	5800	5800	5690	7510	4050	5780	5743.09	1.01	0	-165	5880	5830	5780	5730	5680	5805	5705	50	1730	500	4160	10	1	9835071	561	9.34	0.47	12	0.08	610.00	12236.00	6420	20231222	-11.21	5000	20230817	14.00	5960	-4.36	20240610	5040	13.10	20240208	6420	-11.21	20231222	5000	14.00	20230817	1.18	N	080010	500	50 억		99162	N	N	0	N	00	N
148	20240705	140635	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	-70	5	-1.21	36568960	6357	124.99	5800	5800	5710	7510	4050	5780	5752.55	1.01	0	-296	5880	5830	5780	5730	5680	5805	5705	50	1730	500	4160	10	1	9835071	562	9.36	0.47	12	0.06	610.00	12236.00	6420	20231222	-11.06	5000	20230817	14.20	5960	-4.19	20240610	5040	13.29	20240208	6420	-11.06	20231222	5000	14.20	20230817	1.18	N	080010	500	50 억		99162	N	N	0	N	00	N
149	20240705	130635	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	-60	5	-1.04	31868350	5535	108.83	5800	5800	5710	7510	4050	5780	5757.61	1.01	0	-295	5880	5830	5780	5730	5680	5805	5705	50	1730	500	4160	10	1	9835071	563	9.38	0.47	12	0.06	610.00	12236.00	6420	20231222	-10.90	5000	20230817	14.40	5960	-4.03	20240610	5040	13.49	20240208	6420	-10.90	20231222	5000	14.40	20230817	1.18	N	080010	500	50 억		99162	N	N	0	N	00	N
150	20240705	120635	57	100.00	KOSDAQ		유통	N	N	N	N		N	5720	-60	5	-1.04	28840480	5006	98.43	5800	5800	5720	7510	4050	5780	5761.18	1.01	0	-292	5880	5830	5780	5730	5680	5805	5705	50	1730	500	4160	10	1	9835071	563	9.38	0.47	12	0.05	610.00	12236.00	6420	20231222	-10.90	5000	20230817	14.40	5960	-4.03	20240610	5040	13.49	20240208	6420	-10.90	20231222	5000	14.40	20230817	1.18	N	080010	500	50 억		99162	N	N	0	N	00	N
151	20240705	110633	57	100.00	KOSDAQ		유통	N	N	N	N		N	5740	-40	5	-0.69	19291460	3339	65.65	5800	5800	5730	7510	4050	5780	5777.62	1.01	0	-282	5880	5830	5780	5730	5680	5805	5705	50	1730	500	4160	10	1	9835071	565	9.41	0.47	12	0.03	610.00	12236.00	6420	20231222	-10.59	5000	20230817	14.80	5960	-3.69	20240610	5040	13.89	20240208	6420	-10.59	20231222	5000	14.80	20230817	1.18	N	080010	500	50 억		99162	N	N	0	N	00	N
152	20240705	100633	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	-50	5	-0.87	17861930	3090	60.76	5800	5800	5730	7510	4050	5780	5780.56	1.01	0	-326	5880	5830	5780	5730	5680	5805	5705	50	1730	500	4160	10	1	9835071	564	9.39	0.47	12	0.03	610.00	12236.00	6420	20231222	-10.75	5000	20230817	14.60	5960	-3.86	20240610	5040	13.69	20240208	6420	-10.75	20231222	5000	14.60	20230817	1.18	N	080010	500	50 억		99162	N	N	0	N	00	N
153	20240705	090634	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	20	2	0.35	2354800	406	7.98	5800	5800	5800	7510	4050	5780	5800.00	1.01	0	-85	5880	5830	5780	5730	5680	5805	5705	50	1730	500	4160	10	1	9835071	570	9.51	0.47	12	0.00	610.00	12236.00	6420	20231222	-9.66	5000	20230817	16.00	5960	-2.68	20240610	5040	15.08	20240208	6420	-9.66	20231222	5000	16.00	20230817	1.18	N	080010	500	50 억		99162	N	N	0	N	00	N
154	20240704	160631	57	100.00	KOSDAQ		유통	N	N	N	N		N	5780	-50	5	-0.86	29288380	5086	58.01	5830	5830	5730	7570	4090	5830	5758.63	1.01	0	-481	5896	5862	5796	5762	5696	5880	5780	50	1740	500	4190	10	1	9835071	568	9.48	0.47	12	0.05	610.00	12236.00	6420	20231222	-9.97	5000	20230817	15.60	5960	-3.02	20240610	5040	14.68	20240208	6420	-9.97	20231222	5000	15.60	20230817	1.18	N	080010	500	50 억		99643	N	N	0	N	00	N
155	20240704	150633	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	-100	5	-1.72	16728600	2908	33.17	5830	5830	5730	7570	4090	5830	5752.61	1.01	0	-279	5896	5862	5796	5762	5696	5880	5780	50	1740	500	4190	10	1	9835071	564	9.39	0.47	12	0.03	610.00	12236.00	6420	20231222	-10.75	5000	20230817	14.60	5960	-3.86	20240610	5040	13.69	20240208	6420	-10.75	20231222	5000	14.60	20230817	1.18	N	080010	500	50 억		99643	N	N	0	N	00	N
156	20240704	140633	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	-80	5	-1.37	7726710	1340	15.28	5830	5830	5730	7570	4090	5830	5766.20	1.01	0	-195	5896	5862	5796	5762	5696	5880	5780	50	1740	500	4190	10	1	9835071	566	9.43	0.47	12	0.01	610.00	12236.00	6420	20231222	-10.44	5000	20230817	15.00	5960	-3.52	20240610	5040	14.09	20240208	6420	-10.44	20231222	5000	15.00	20230817	1.18	N	080010	500	50 억		99643	N	N	0	N	00	N
157	20240704	130633	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	-70	5	-1.20	7709460	1337	15.25	5830	5830	5730	7570	4090	5830	5766.24	1.01	0	-195	5896	5862	5796	5762	5696	5880	5780	50	1740	500	4190	10	1	9835071	567	9.44	0.47	12	0.01	610.00	12236.00	6420	20231222	-10.28	5000	20230817	15.20	5960	-3.36	20240610	5040	14.29	20240208	6420	-10.28	20231222	5000	15.20	20230817	1.18	N	080010	500	50 억		99643	N	N	0	N	00	N
158	20240704	120632	57	100.00	KOSDAQ		유통	N	N	N	N		N	5730	-100	5	-1.72	7283940	1263	14.40	5830	5830	5730	7570	4090	5830	5767.17	1.01	0	-152	5896	5862	5796	5762	5696	5880	5780	50	1740	500	4190	10	1	9835071	564	9.39	0.47	12	0.01	610.00	12236.00	6420	20231222	-10.75	5000	20230817	14.60	5960	-3.86	20240610	5040	13.69	20240208	6420	-10.75	20231222	5000	14.60	20230817	1.18	N	080010	500	50 억		99643	N	N	0	N	00	N
159	20240704	110632	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	-70	5	-1.20	5266530	912	10.40	5830	5830	5760	7570	4090	5830	5774.70	1.01	0	-57	5896	5862	5796	5762	5696	5880	5780	50	1740	500	4190	10	1	9835071	567	9.44	0.47	12	0.01	610.00	12236.00	6420	20231222	-10.28	5000	20230817	15.20	5960	-3.36	20240610	5040	14.29	20240208	6420	-10.28	20231222	5000	15.20	20230817	1.18	N	080010	500	50 억		99643	N	N	0	N	00	N
160	20240704	100632	57	100.00	KOSDAQ		유통	N	N	N	N		N	5770	-60	5	-1.03	4199070	727	8.29	5830	5830	5760	7570	4090	5830	5775.89	1.01	0	-40	5896	5862	5796	5762	5696	5880	5780	50	1740	500	4190	10	1	9835071	567	9.46	0.47	12	0.01	610.00	12236.00	6420	20231222	-10.12	5000	20230817	15.40	5960	-3.19	20240610	5040	14.48	20240208	6420	-10.12	20231222	5000	15.40	20230817	1.18	N	080010	500	50 억		99643	N	N	0	N	00	N
161	20240704	090633	57	100.00	KOSDAQ		유통	N	N	N	N		N	5780	-50	5	-0.86	1004550	173	1.97	5830	5830	5780	7570	4090	5830	5806.65	1.01	0	-104	5896	5862	5796	5762	5696	5880	5780	50	1740	500	4190	10	1	9835071	568	9.48	0.47	12	0.00	610.00	12236.00	6420	20231222	-9.97	5000	20230817	15.60	5960	-3.02	20240610	5040	14.68	20240208	6420	-9.97	20231222	5000	15.60	20230817	1.18	N	080010	500	50 억		99643	N	N	0	N	00	N
162	20240703	160629	57	100.00	KOSDAQ		유통	N	N	N	N		N	5830	-20	5	-0.34	50548970	8768	67.06	5790	5830	5730	7600	4100	5850	5764.98	1.02	0	-313	5970	5910	5790	5730	5610	5940	5760	50	1750	500	4210	10	1	9835071	573	9.56	0.48	12	0.09	610.00	12236.00	6420	20231222	-9.19	5000	20230817	16.60	5960	-2.18	20240610	5040	15.67	20240208	6420	-9.19	20231222	5000	16.60	20230817	1.15	N	080010	500	50 억		99956	N	N	0	N	00	N
163	20240703	150631	57	100.00	KOSDAQ		유통	N	N	N	N		N	5770	-80	5	-1.37	32564280	5637	43.11	5790	5810	5750	7600	4100	5850	5776.63	1.02	0	175	5970	5910	5790	5730	5610	5940	5760	50	1750	500	4210	10	1	9835071	567	9.46	0.47	12	0.06	610.00	12236.00	6420	20231222	-10.12	5000	20230817	15.40	5960	-3.19	20240610	5040	14.48	20240208	6420	-10.12	20231222	5000	15.40	20230817	1.15	N	080010	500	50 억		99956	N	N	0	N	00	N
164	20240703	140631	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	-60	5	-1.03	29150370	5044	38.58	5790	5810	5750	7600	4100	5850	5778.95	1.02	0	225	5970	5910	5790	5730	5610	5940	5760	50	1750	500	4210	10	1	9835071	569	9.49	0.47	12	0.05	610.00	12236.00	6420	20231222	-9.81	5000	20230817	15.80	5960	-2.85	20240610	5040	14.88	20240208	6420	-9.81	20231222	5000	15.80	20230817	1.15	N	080010	500	50 억		99956	N	N	0	N	00	N
165	20240703	130630	57	100.00	KOSDAQ		유통	N	N	N	N		N	5760	-90	5	-1.54	29006530	5019	38.39	5790	5810	5750	7600	4100	5850	5779.08	1.02	0	226	5970	5910	5790	5730	5610	5940	5760	50	1750	500	4210	10	1	9835071	567	9.44	0.47	12	0.05	610.00	12236.00	6420	20231222	-10.28	5000	20230817	15.20	5960	-3.36	20240610	5040	14.29	20240208	6420	-10.28	20231222	5000	15.20	20230817	1.15	N	080010	500	50 억		99956	N	N	0	N	00	N
166	20240703	120630	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	-100	5	-1.71	28913930	5003	38.26	5790	5810	5750	7600	4100	5850	5779.05	1.02	0	235	5970	5910	5790	5730	5610	5940	5760	50	1750	500	4210	10	1	9835071	566	9.43	0.47	12	0.05	610.00	12236.00	6420	20231222	-10.44	5000	20230817	15.00	5960	-3.52	20240610	5040	14.09	20240208	6420	-10.44	20231222	5000	15.00	20230817	1.15	N	080010	500	50 억		99956	N	N	0	N	00	N
167	20240703	110632	57	100.00	KOSDAQ		유통	N	N	N	N		N	5800	-50	5	-0.85	7615390	1317	10.07	5790	5800	5770	7600	4100	5850	5781.39	1.02	0	-15	5970	5910	5790	5730	5610	5940	5760	50	1750	500	4210	10	1	9835071	570	9.51	0.47	12	0.01	610.00	12236.00	6420	20231222	-9.66	5000	20230817	16.00	5960	-2.68	20240610	5040	15.08	20240208	6420	-9.66	20231222	5000	16.00	20230817	1.15	N	080010	500	50 억		99956	N	N	0	N	00	N
168	20240703	100632	57	100.00	KOSDAQ		유통	N	N	N	N		N	5770	-80	5	-1.37	3974630	687	5.25	5790	5790	5770	7600	4100	5850	5783.65	1.02	0	39	5970	5910	5790	5730	5610	5940	5760	50	1750	500	4210	10	1	9835071	567	9.46	0.47	12	0.01	610.00	12236.00	6420	20231222	-10.12	5000	20230817	15.40	5960	-3.19	20240610	5040	14.48	20240208	6420	-10.12	20231222	5000	15.40	20230817	1.15	N	080010	500	50 억		99956	N	N	0	N	00	N
169	20240703	090629	57	100.00	KOSDAQ		유통	N	N	N	N		N	5790	-60	5	-1.03	1105780	191	1.46	5790	5790	5770	7600	4100	5850	5782.73	1.02	0	39	5970	5910	5790	5730	5610	5940	5760	50	1750	500	4210	10	1	9835071	569	9.49	0.47	12	0.00	610.00	12236.00	6420	20231222	-9.81	5000	20230817	15.80	5960	-2.85	20240610	5040	14.88	20240208	6420	-9.81	20231222	5000	15.80	20230817	1.15	N	080010	500	50 억		99956	N	N	0	N	00	N
170	20240702	160628	57	100.00	KOSDAQ		유통	N	N	N	N		N	5850	110	2	1.92	74965450	13060	140.20	5670	5850	5670	7460	4020	5740	5739.00	1.03	0	-2142	5866	5802	5766	5702	5666	5835	5735	50	1720	500	4130	10	1	9835071	575	9.59	0.48	12	0.13	610.00	12236.00	6420	20231222	-8.88	5000	20230817	17.00	5960	-1.85	20240610	5040	16.07	20240208	6420	-8.88	20231222	5000	17.00	20230817	1.15	N	080010	500	50 억		101241	N	N	0	N	00	N
171	20240702	150629	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	-50	5	-0.87	36585220	6422	68.94	5670	5740	5670	7460	4020	5740	5696.86	1.03	0	-1397	5866	5802	5766	5702	5666	5835	5735	50	1720	500	4130	10	1	9835071	560	9.33	0.47	12	0.07	610.00	12236.00	6420	20231222	-11.37	5000	20230817	13.80	5960	-4.53	20240610	5040	12.90	20240208	6420	-11.37	20231222	5000	13.80	20230817	1.15	N	080010	500	50 억		101241	N	N	0	N	00	N
172	20240702	140629	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-40	5	-0.70	33847350	5940	63.77	5670	5740	5670	7460	4020	5740	5698.21	1.03	0	-1397	5866	5802	5766	5702	5666	5835	5735	50	1720	500	4130	10	1	9835071	561	9.34	0.47	12	0.06	610.00	12236.00	6420	20231222	-11.21	5000	20230817	14.00	5960	-4.36	20240610	5040	13.10	20240208	6420	-11.21	20231222	5000	14.00	20230817	1.15	N	080010	500	50 억		101241	N	N	0	N	00	N
173	20240702	130629	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	-50	5	-0.87	32339550	5675	60.92	5670	5740	5670	7460	4020	5740	5698.60	1.03	0	-1240	5866	5802	5766	5702	5666	5835	5735	50	1720	500	4130	10	1	9835071	560	9.33	0.47	12	0.06	610.00	12236.00	6420	20231222	-11.37	5000	20230817	13.80	5960	-4.53	20240610	5040	12.90	20240208	6420	-11.37	20231222	5000	13.80	20230817	1.15	N	080010	500	50 억		101241	N	N	0	N	00	N
174	20240702	120630	57	100.00	KOSDAQ		유통	N	N	N	N		N	5680	-60	5	-1.05	27703890	4859	52.16	5670	5740	5670	7460	4020	5740	5701.56	1.03	0	-1163	5866	5802	5766	5702	5666	5835	5735	50	1720	500	4130	10	1	9835071	559	9.31	0.46	12	0.05	610.00	12236.00	6420	20231222	-11.53	5000	20230817	13.60	5960	-4.70	20240610	5040	12.70	20240208	6420	-11.53	20231222	5000	13.60	20230817	1.15	N	080010	500	50 억		101241	N	N	0	N	00	N
175	20240702	110629	57	100.00	KOSDAQ		유통	N	N	N	N		N	5690	-50	5	-0.87	26601960	4665	50.08	5670	5740	5670	7460	4020	5740	5702.46	1.03	0	-1163	5866	5802	5766	5702	5666	5835	5735	50	1720	500	4130	10	1	9835071	560	9.33	0.47	12	0.05	610.00	12236.00	6420	20231222	-11.37	5000	20230817	13.80	5960	-4.53	20240610	5040	12.90	20240208	6420	-11.37	20231222	5000	13.80	20230817	1.15	N	080010	500	50 억		101241	N	N	0	N	00	N
176	20240702	100629	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-40	5	-0.70	25196680	4418	47.43	5670	5740	5670	7460	4020	5740	5703.19	1.03	0	-939	5866	5802	5766	5702	5666	5835	5735	50	1720	500	4130	10	1	9835071	561	9.34	0.47	12	0.04	610.00	12236.00	6420	20231222	-11.21	5000	20230817	14.00	5960	-4.36	20240610	5040	13.10	20240208	6420	-11.21	20231222	5000	14.00	20230817	1.15	N	080010	500	50 억		101241	N	N	0	N	00	N
177	20240702	090630	57	100.00	KOSDAQ		유통	N	N	N	N		N	5710	-30	5	-0.52	9903870	1743	18.71	5670	5740	5670	7460	4020	5740	5682.08	1.03	0	-939	5866	5802	5766	5702	5666	5835	5735	50	1720	500	4130	10	1	9835071	562	9.36	0.47	12	0.02	610.00	12236.00	6420	20231222	-11.06	5000	20230817	14.20	5960	-4.19	20240610	5040	13.29	20240208	6420	-11.06	20231222	5000	14.20	20230817	1.15	N	080010	500	50 억		101241	N	N	0	N	00	N
178	20240701	160627	57	100.00	KOSDAQ		유통	N	N	N	N		N	5740	10	2	0.17	53738230	9310	115.82	5730	5830	5730	7440	4020	5730	5772.46	1.03	0	-324	5790	5760	5720	5690	5650	5775	5705	50	1710	500	4120	10	1	9835071	565	9.41	0.47	12	0.09	610.00	12236.00	6420	20231222	-10.59	5000	20230817	14.80	5960	-3.69	20240610	5040	13.89	20240208	6420	-10.59	20231222	5000	14.80	20230817	1.15	N	080010	500	50 억		101565	N	N	0	N	00	N
179	20240701	150629	57	100.00	KOSDAQ		유통	N	N	N	N		N	5780	50	2	0.87	32652520	5649	70.28	5730	5830	5730	7440	4020	5730	5780.94	1.03	0	-255	5790	5760	5720	5690	5650	5775	5705	50	1710	500	4120	10	1	9835071	568	9.48	0.47	12	0.06	610.00	12236.00	6420	20231222	-9.97	5000	20230817	15.60	5960	-3.02	20240610	5040	14.68	20240208	6420	-9.97	20231222	5000	15.60	20230817	1.15	N	080010	500	50 억		101565	N	N	0	N	00	N
180	20240701	140627	57	100.00	KOSDAQ		유통	N	N	N	N		N	5780	50	2	0.87	29178270	5047	62.79	5730	5830	5730	7440	4020	5730	5782.13	1.03	0	-253	5790	5760	5720	5690	5650	5775	5705	50	1710	500	4120	10	1	9835071	568	9.48	0.47	12	0.05	610.00	12236.00	6420	20231222	-9.97	5000	20230817	15.60	5960	-3.02	20240610	5040	14.68	20240208	6420	-9.97	20231222	5000	15.60	20230817	1.15	N	080010	500	50 억		101565	N	N	0	N	00	N
181	20240701	130627	57	100.00	KOSDAQ		유통	N	N	N	N		N	5770	40	2	0.70	28648510	4955	61.64	5730	5830	5730	7440	4020	5730	5782.58	1.03	0	-253	5790	5760	5720	5690	5650	5775	5705	50	1710	500	4120	10	1	9835071	567	9.46	0.47	12	0.05	610.00	12236.00	6420	20231222	-10.12	5000	20230817	15.40	5960	-3.19	20240610	5040	14.48	20240208	6420	-10.12	20231222	5000	15.40	20230817	1.15	N	080010	500	50 억		101565	N	N	0	N	00	N
182	20240701	120629	57	100.00	KOSDAQ		유통	N	N	N	N		N	5770	40	2	0.70	26552130	4591	57.12	5730	5830	5730	7440	4020	5730	5784.45	1.03	0	-253	5790	5760	5720	5690	5650	5775	5705	50	1710	500	4120	10	1	9835071	567	9.46	0.47	12	0.05	610.00	12236.00	6420	20231222	-10.12	5000	20230817	15.40	5960	-3.19	20240610	5040	14.48	20240208	6420	-10.12	20231222	5000	15.40	20230817	1.15	N	080010	500	50 억		101565	N	N	0	N	00	N
183	20240701	110627	57	100.00	KOSDAQ		유통	N	N	N	N		N	5770	40	2	0.70	22569840	3899	48.51	5730	5830	5730	7440	4020	5730	5789.84	1.03	0	-261	5790	5760	5720	5690	5650	5775	5705	50	1710	500	4120	10	1	9835071	567	9.46	0.47	12	0.04	610.00	12236.00	6420	20231222	-10.12	5000	20230817	15.40	5960	-3.19	20240610	5040	14.48	20240208	6420	-10.12	20231222	5000	15.40	20230817	1.15	N	080010	500	50 억		101565	N	N	0	N	00	N
184	20240701	100626	57	100.00	KOSDAQ		유통	N	N	N	N		N	5770	40	2	0.70	21007630	3628	45.14	5730	5830	5730	7440	4020	5730	5791.76	1.03	0	-261	5790	5760	5720	5690	5650	5775	5705	50	1710	500	4120	10	1	9835071	567	9.46	0.47	12	0.04	610.00	12236.00	6420	20231222	-10.12	5000	20230817	15.40	5960	-3.19	20240610	5040	14.48	20240208	6420	-10.12	20231222	5000	15.40	20230817	1.15	N	080010	500	50 억		101565	N	N	0	N	00	N
185	20240701	090625	57	100.00	KOSDAQ		유통	N	N	N	N		N	5750	20	2	0.35	4944570	861	10.71	5730	5770	5730	7440	4020	5730	5744.12	1.03	0	27	5790	5760	5720	5690	5650	5775	5705	50	1710	500	4120	10	1	9835071	566	9.43	0.47	12	0.01	610.00	12236.00	6420	20231222	-10.44	5000	20230817	15.00	5960	-3.52	20240610	5040	14.09	20240208	6420	-10.44	20231222	5000	15.00	20230817	1.15	N	080010	500	50 억		101565	N	N	0	N	00	N