KissMeData/046970/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	160521	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1186	6	2	0.51	100365180	85454	82.99	1180	1188	1168	1534	826	1180	1174.48	0.81	0	23950	1217	1198	1188	1169	1159	1193	1164	219	354	500	730	1	1	43824999	520	-8.79	1.11	12	0.19	-135.00	1072.00	2905	20230828	-59.17	1168	20240731	1.54	1945	-39.02	20240110	1168	1.54	20240731	2905	-59.17	20230828	1168	1.54	20240731	0.10	N	046970	500	219 억		354675	N	N	0	N	00	N
3	20240731	150523	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1187	7	2	0.59	95094514	81013	78.68	1180	1187	1168	1534	826	1180	1173.82	0.81	0	23026	1217	1198	1188	1169	1159	1193	1164	219	354	500	730	1	1	43824999	520	-8.79	1.11	12	0.18	-135.00	1072.00	2905	20230828	-59.14	1168	20240731	1.63	1945	-38.97	20240110	1168	1.63	20240731	2905	-59.14	20230828	1168	1.63	20240731	0.10	N	046970	500	219 억		354675	N	N	0	N	00	N
4	20240731	140527	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1179	-1	5	-0.08	82997744	70784	68.74	1180	1180	1168	1534	826	1180	1172.55	0.81	0	16152	1217	1198	1188	1169	1159	1193	1164	219	354	500	730	1	1	43824999	517	-8.73	1.10	12	0.16	-135.00	1072.00	2905	20230828	-59.41	1168	20240731	0.94	1945	-39.38	20240110	1168	0.94	20240731	2905	-59.41	20230828	1168	0.94	20240731	0.10	N	046970	500	219 억		354675	N	N	0	N	00	N
5	20240731	130524	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1174	-6	5	-0.51	76929175	65614	63.72	1180	1180	1168	1534	826	1180	1172.45	0.81	0	13038	1217	1198	1188	1169	1159	1193	1164	219	354	500	730	1	1	43824999	515	-8.70	1.10	12	0.15	-135.00	1072.00	2905	20230828	-59.59	1168	20240731	0.51	1945	-39.64	20240110	1168	0.51	20240731	2905	-59.59	20230828	1168	0.51	20240731	0.10	N	046970	500	219 억		354675	N	N	0	N	00	N
6	20240731	120526	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1177	-3	5	-0.25	64048904	54621	53.05	1180	1180	1168	1534	826	1180	1172.61	0.81	0	9649	1217	1198	1188	1169	1159	1193	1164	219	354	500	730	1	1	43824999	516	-8.72	1.10	12	0.12	-135.00	1072.00	2905	20230828	-59.48	1168	20240731	0.77	1945	-39.49	20240110	1168	0.77	20240731	2905	-59.48	20230828	1168	0.77	20240731	0.10	N	046970	500	219 억		354675	N	N	0	N	00	N
7	20240731	110525	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1178	-2	5	-0.17	58284539	49705	48.27	1180	1180	1168	1534	826	1180	1172.61	0.81	0	9213	1217	1198	1188	1169	1159	1193	1164	219	354	500	730	1	1	43824999	516	-8.73	1.10	12	0.11	-135.00	1072.00	2905	20230828	-59.45	1168	20240731	0.86	1945	-39.43	20240110	1168	0.86	20240731	2905	-59.45	20230828	1168	0.86	20240731	0.10	N	046970	500	219 억		354675	N	N	0	N	00	N
8	20240731	100525	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1175	-5	5	-0.42	21977339	18689	18.15	1180	1180	1170	1534	826	1180	1175.95	0.81	0	1411	1217	1198	1188	1169	1159	1193	1164	219	354	500	730	1	1	43824999	515	-8.70	1.10	12	0.04	-135.00	1072.00	2905	20230828	-59.55	1170	20240731	0.43	1945	-39.59	20240110	1170	0.43	20240731	2905	-59.55	20230828	1170	0.43	20240731	0.10	N	046970	500	219 억		354675	N	N	0	N	00	N
9	20240731	090519	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1179	-1	5	-0.08	4410955	3762	3.65	1180	1180	1170	1534	826	1180	1172.50	0.81	0	26	1217	1198	1188	1169	1159	1193	1164	219	354	500	730	1	1	43824999	517	-8.73	1.10	12	0.01	-135.00	1072.00	2905	20230828	-59.41	1170	20240731	0.77	1945	-39.38	20240110	1170	0.77	20240731	2905	-59.41	20230828	1170	0.77	20240731	0.10	N	046970	500	219 억		354675	N	N	0	N	00	N
10	20240730	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1180	-27	5	-2.24	121890212	102970	150.89	1207	1207	1178	1569	845	1207	1183.74	0.85	0	-17900	1255	1230	1215	1190	1175	1223	1183	219	362	500	740	1	1	43824999	517	-8.74	1.10	12	0.23	-135.00	1072.00	2905	20230828	-59.38	1175	20240725	0.43	1945	-39.33	20240110	1175	0.43	20240725	2905	-59.38	20230828	1175	0.43	20240725	0.10	N	046970	500	219 억		372632	N	N	0	N	00	N
11	20240730	150520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1183	-24	5	-1.99	118494507	100094	146.68	1207	1207	1178	1569	845	1207	1183.83	0.85	0	-18015	1255	1230	1215	1190	1175	1223	1183	219	362	500	740	1	1	43824999	518	-8.76	1.10	12	0.23	-135.00	1072.00	2905	20230828	-59.28	1175	20240725	0.68	1945	-39.18	20240110	1175	0.68	20240725	2905	-59.28	20230828	1175	0.68	20240725	0.10	N	046970	500	219 억		372632	N	N	0	N	00	N
12	20240730	140512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1186	-21	5	-1.74	96535836	81522	119.46	1207	1207	1178	1569	845	1207	1184.17	0.85	0	-17329	1255	1230	1215	1190	1175	1223	1183	219	362	500	740	1	1	43824999	520	-8.79	1.11	12	0.19	-135.00	1072.00	2905	20230828	-59.17	1175	20240725	0.94	1945	-39.02	20240110	1175	0.94	20240725	2905	-59.17	20230828	1175	0.94	20240725	0.10	N	046970	500	219 억		372632	N	N	0	N	00	N
13	20240730	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1185	-22	5	-1.82	95627490	80755	118.34	1207	1207	1178	1569	845	1207	1184.17	0.85	0	-17383	1255	1230	1215	1190	1175	1223	1183	219	362	500	740	1	1	43824999	519	-8.78	1.11	12	0.18	-135.00	1072.00	2905	20230828	-59.21	1175	20240725	0.85	1945	-39.07	20240110	1175	0.85	20240725	2905	-59.21	20230828	1175	0.85	20240725	0.10	N	046970	500	219 억		372632	N	N	0	N	00	N
14	20240730	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1180	-27	5	-2.24	86286552	72902	106.83	1207	1207	1178	1569	845	1207	1183.60	0.85	0	-12314	1255	1230	1215	1190	1175	1223	1183	219	362	500	740	1	1	43824999	517	-8.74	1.10	12	0.17	-135.00	1072.00	2905	20230828	-59.38	1175	20240725	0.43	1945	-39.33	20240110	1175	0.43	20240725	2905	-59.38	20230828	1175	0.43	20240725	0.10	N	046970	500	219 억		372632	N	N	0	N	00	N
15	20240730	110519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1187	-20	5	-1.66	62466903	52767	77.32	1207	1207	1178	1569	845	1207	1183.83	0.85	0	-6706	1255	1230	1215	1190	1175	1223	1183	219	362	500	740	1	1	43824999	520	-8.79	1.11	12	0.12	-135.00	1072.00	2905	20230828	-59.14	1175	20240725	1.02	1945	-38.97	20240110	1175	1.02	20240725	2905	-59.14	20230828	1175	1.02	20240725	0.10	N	046970	500	219 억		372632	N	N	0	N	00	N
16	20240730	100518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1181	-26	5	-2.15	59184025	49998	73.27	1207	1207	1178	1569	845	1207	1183.73	0.85	0	-5654	1255	1230	1215	1190	1175	1223	1183	219	362	500	740	1	1	43824999	518	-8.75	1.10	12	0.11	-135.00	1072.00	2905	20230828	-59.35	1175	20240725	0.51	1945	-39.28	20240110	1175	0.51	20240725	2905	-59.35	20230828	1175	0.51	20240725	0.10	N	046970	500	219 억		372632	N	N	0	N	00	N
17	20240730	090520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1193	-14	5	-1.16	4951167	4124	6.04	1207	1207	1193	1569	845	1207	1200.57	0.85	0	-1445	1255	1230	1215	1190	1175	1223	1183	219	362	500	740	1	1	43824999	523	-8.84	1.11	12	0.01	-135.00	1072.00	2905	20230828	-58.93	1175	20240725	1.53	1945	-38.66	20240110	1175	1.53	20240725	2905	-58.93	20230828	1175	1.53	20240725	0.10	N	046970	500	219 억		372632	N	N	0	N	00	N
18	20240729	160513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1207	-18	5	-1.47	82462027	68204	72.08	1215	1240	1200	1592	858	1225	1209.05	0.88	0	-15103	1268	1246	1226	1204	1184	1257	1215	219	367	500	750	1	1	43824999	529	-8.94	1.13	12	0.16	-135.00	1072.00	2905	20230828	-58.45	1175	20240725	2.72	1945	-37.94	20240110	1175	2.72	20240725	2905	-58.45	20230828	1175	2.72	20240725	0.07	N	046970	500	219 억		385751	N	N	0	N	00	N
19	20240729	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1203	-22	5	-1.80	76051997	62871	66.44	1215	1240	1202	1592	858	1225	1209.65	0.88	0	-14762	1268	1246	1226	1204	1184	1257	1215	219	367	500	750	1	1	43824999	527	-8.91	1.12	12	0.14	-135.00	1072.00	2905	20230828	-58.59	1175	20240725	2.38	1945	-38.15	20240110	1175	2.38	20240725	2905	-58.59	20230828	1175	2.38	20240725	0.07	N	046970	500	219 억		385751	N	N	0	N	00	N
20	20240729	140520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1204	-21	5	-1.71	59715573	49307	52.11	1215	1240	1203	1592	858	1225	1211.10	0.88	0	-14300	1268	1246	1226	1204	1184	1257	1215	219	367	500	750	1	1	43824999	528	-8.92	1.12	12	0.11	-135.00	1072.00	2905	20230828	-58.55	1175	20240725	2.47	1945	-38.10	20240110	1175	2.47	20240725	2905	-58.55	20230828	1175	2.47	20240725	0.07	N	046970	500	219 억		385751	N	N	0	N	00	N
21	20240729	130521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1212	-13	5	-1.06	43745715	36087	38.14	1215	1240	1203	1592	858	1225	1212.23	0.88	0	-12577	1268	1246	1226	1204	1184	1257	1215	219	367	500	750	1	1	43824999	531	-8.98	1.13	12	0.08	-135.00	1072.00	2905	20230828	-58.28	1175	20240725	3.15	1945	-37.69	20240110	1175	3.15	20240725	2905	-58.28	20230828	1175	3.15	20240725	0.07	N	046970	500	219 억		385751	N	N	0	N	00	N
22	20240729	120516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1205	-20	5	-1.63	37329675	30761	32.51	1215	1240	1205	1592	858	1225	1213.54	0.88	0	-11702	1268	1246	1226	1204	1184	1257	1215	219	367	500	750	1	1	43824999	528	-8.93	1.12	12	0.07	-135.00	1072.00	2905	20230828	-58.52	1175	20240725	2.55	1945	-38.05	20240110	1175	2.55	20240725	2905	-58.52	20230828	1175	2.55	20240725	0.07	N	046970	500	219 억		385751	N	N	0	N	00	N
23	20240729	110516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1216	-9	5	-0.73	23086555	18974	20.05	1215	1240	1214	1592	858	1225	1216.75	0.88	0	-5595	1268	1246	1226	1204	1184	1257	1215	219	367	500	750	1	1	43824999	533	-9.01	1.13	12	0.04	-135.00	1072.00	2905	20230828	-58.14	1175	20240725	3.49	1945	-37.48	20240110	1175	3.49	20240725	2905	-58.14	20230828	1175	3.49	20240725	0.07	N	046970	500	219 억		385751	N	N	0	N	00	N
24	20240729	100513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1223	-2	5	-0.16	15131410	12435	13.14	1215	1240	1214	1592	858	1225	1216.84	0.88	0	-1479	1268	1246	1226	1204	1184	1257	1215	219	367	500	750	1	1	43824999	536	-9.06	1.14	12	0.03	-135.00	1072.00	2905	20230828	-57.90	1175	20240725	4.09	1945	-37.12	20240110	1175	4.09	20240725	2905	-57.90	20230828	1175	4.09	20240725	0.07	N	046970	500	219 억		385751	N	N	0	N	00	N
25	20240729	090512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1232	7	2	0.57	961754	787	0.83	1215	1240	1215	1592	858	1225	1222.05	0.88	0	-319	1268	1246	1226	1204	1184	1257	1215	219	367	500	750	1	1	43824999	540	-9.13	1.15	12	0.00	-135.00	1072.00	2905	20230828	-57.59	1175	20240725	4.85	1945	-36.66	20240110	1175	4.85	20240725	2905	-57.59	20230828	1175	4.85	20240725	0.07	N	046970	500	219 억		385751	N	N	0	N	00	N
26	20240726	160504	57	100.00	KOSDAQ		유통	N	N	N	N		N	1225	19	2	1.58	116023859	94624	66.84	1224	1248	1206	1567	845	1206	1226.16	0.93	0	-23746	1252	1229	1202	1179	1152	1240	1190	219	361	500	740	1	1	43824999	537	-9.07	1.14	12	0.22	-135.00	1072.00	2905	20230828	-57.83	1175	20240725	4.26	1945	-37.02	20240110	1175	4.26	20240725	2905	-57.83	20230828	1175	4.26	20240725	0.08	N	046970	500	219 억		409500	N	N	0	N	00	N
27	20240726	150509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1225	19	2	1.58	111286336	90754	64.11	1224	1248	1206	1567	845	1206	1226.24	0.93	0	-23552	1252	1229	1202	1179	1152	1240	1190	219	361	500	740	1	1	43824999	537	-9.07	1.14	12	0.21	-135.00	1072.00	2905	20230828	-57.83	1175	20240725	4.26	1945	-37.02	20240110	1175	4.26	20240725	2905	-57.83	20230828	1175	4.26	20240725	0.08	N	046970	500	219 억		409500	N	N	0	N	00	N
28	20240726	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	14	2	1.16	99261879	80939	57.18	1224	1248	1206	1567	845	1206	1226.38	0.93	0	-19026	1252	1229	1202	1179	1152	1240	1190	219	361	500	740	1	1	43824999	535	-9.04	1.14	12	0.18	-135.00	1072.00	2905	20230828	-58.00	1175	20240725	3.83	1945	-37.28	20240110	1175	3.83	20240725	2905	-58.00	20230828	1175	3.83	20240725	0.08	N	046970	500	219 억		409500	N	N	0	N	00	N
29	20240726	130510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1230	24	2	1.99	85387669	69574	49.15	1224	1248	1206	1567	845	1206	1227.29	0.93	0	-17544	1252	1229	1202	1179	1152	1240	1190	219	361	500	740	1	1	43824999	539	-9.11	1.15	12	0.16	-135.00	1072.00	2905	20230828	-57.66	1175	20240725	4.68	1945	-36.76	20240110	1175	4.68	20240725	2905	-57.66	20230828	1175	4.68	20240725	0.08	N	046970	500	219 억		409500	N	N	0	N	00	N
30	20240726	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1225	19	2	1.58	74832755	60977	43.08	1224	1248	1206	1567	845	1206	1227.23	0.93	0	-19468	1252	1229	1202	1179	1152	1240	1190	219	361	500	740	1	1	43824999	537	-9.07	1.14	12	0.14	-135.00	1072.00	2905	20230828	-57.83	1175	20240725	4.26	1945	-37.02	20240110	1175	4.26	20240725	2905	-57.83	20230828	1175	4.26	20240725	0.08	N	046970	500	219 억		409500	N	N	0	N	00	N
31	20240726	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1212	6	2	0.50	70685252	57576	40.67	1224	1248	1206	1567	845	1206	1227.69	0.93	0	-20313	1252	1229	1202	1179	1152	1240	1190	219	361	500	740	1	1	43824999	531	-8.98	1.13	12	0.13	-135.00	1072.00	2905	20230828	-58.28	1175	20240725	3.15	1945	-37.69	20240110	1175	3.15	20240725	2905	-58.28	20230828	1175	3.15	20240725	0.08	N	046970	500	219 억		409500	N	N	0	N	00	N
32	20240726	100512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1228	22	2	1.82	54962482	44647	31.54	1224	1248	1206	1567	845	1206	1231.05	0.93	0	-10883	1252	1229	1202	1179	1152	1240	1190	219	361	500	740	1	1	43824999	538	-9.10	1.15	12	0.10	-135.00	1072.00	2905	20230828	-57.73	1175	20240725	4.51	1945	-36.86	20240110	1175	4.51	20240725	2905	-57.73	20230828	1175	4.51	20240725	0.08	N	046970	500	219 억		409500	N	N	0	N	00	N
33	20240726	090509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1218	12	2	1.00	12649722	10329	7.30	1224	1235	1218	1567	845	1206	1224.68	0.93	0	-6857	1252	1229	1202	1179	1152	1240	1190	219	361	500	740	1	1	43824999	534	-9.02	1.14	12	0.02	-135.00	1072.00	2905	20230828	-58.07	1175	20240725	3.66	1945	-37.38	20240110	1175	3.66	20240725	2905	-58.07	20230828	1175	3.66	20240725	0.08	N	046970	500	219 억		409500	N	N	0	N	00	N
34	20240725	160508	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1206	-1	5	-0.08	168573671	141559	198.28	1185	1225	1175	1569	845	1207	1190.84	0.93	0	-1157	1244	1225	1216	1197	1188	1221	1193	219	362	500	740	1	1	43824999	529	-8.93	1.12	12	0.32	-135.00	1072.00	2905	20230828	-58.49	1175	20240725	2.64	1945	-37.99	20240110	1175	2.64	20240725	2905	-58.49	20230828	1175	2.64	20240725	0.08	N	046970	500	219 억		409665	N	N	0	N	00	N
35	20240725	150516	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1198	-9	5	-0.75	163936552	137684	192.85	1185	1225	1175	1569	845	1207	1190.67	0.93	0	-1331	1244	1225	1216	1197	1188	1221	1193	219	362	500	740	1	1	43824999	525	-8.87	1.12	12	0.31	-135.00	1072.00	2905	20230828	-58.76	1175	20240725	1.96	1945	-38.41	20240110	1175	1.96	20240725	2905	-58.76	20230828	1175	1.96	20240725	0.08	N	046970	500	219 억		409665	N	N	0	N	00	N
36	20240725	140514	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1201	-6	5	-0.50	151961892	127696	178.86	1185	1225	1175	1569	845	1207	1190.03	0.93	0	-3991	1244	1225	1216	1197	1188	1221	1193	219	362	500	740	1	1	43824999	526	-8.90	1.12	12	0.29	-135.00	1072.00	2905	20230828	-58.66	1175	20240725	2.21	1945	-38.25	20240110	1175	2.21	20240725	2905	-58.66	20230828	1175	2.21	20240725	0.08	N	046970	500	219 억		409665	N	N	0	N	00	N
37	20240725	130511	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1202	-5	5	-0.41	143331889	120516	168.81	1185	1225	1175	1569	845	1207	1189.32	0.93	0	-7381	1244	1225	1216	1197	1188	1221	1193	219	362	500	740	1	1	43824999	527	-8.90	1.12	12	0.27	-135.00	1072.00	2905	20230828	-58.62	1175	20240725	2.30	1945	-38.20	20240110	1175	2.30	20240725	2905	-58.62	20230828	1175	2.30	20240725	0.08	N	046970	500	219 억		409665	N	N	0	N	00	N
38	20240725	120513	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1208	1	2	0.08	119777606	101098	141.61	1185	1225	1175	1569	845	1207	1184.77	0.93	0	-4063	1244	1225	1216	1197	1188	1221	1193	219	362	500	740	1	1	43824999	529	-8.95	1.13	12	0.23	-135.00	1072.00	2905	20230828	-58.42	1175	20240725	2.81	1945	-37.89	20240110	1175	2.81	20240725	2905	-58.42	20230828	1175	2.81	20240725	0.08	N	046970	500	219 억		409665	N	N	0	N	00	N
39	20240725	110510	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1190	-17	5	-1.41	100799157	85342	119.54	1185	1205	1175	1569	845	1207	1181.12	0.93	0	-9448	1244	1225	1216	1197	1188	1221	1193	219	362	500	740	1	1	43824999	522	-8.81	1.11	12	0.19	-135.00	1072.00	2905	20230828	-59.04	1175	20240725	1.28	1945	-38.82	20240110	1175	1.28	20240725	2905	-59.04	20230828	1175	1.28	20240725	0.08	N	046970	500	219 억		409665	N	N	0	N	00	N
40	20240725	100510	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1181	-26	5	-2.15	50628942	42904	60.10	1185	1205	1175	1569	845	1207	1180.05	0.93	0	-9079	1244	1225	1216	1197	1188	1221	1193	219	362	500	740	1	1	43824999	518	-8.75	1.10	12	0.10	-135.00	1072.00	2905	20230828	-59.35	1175	20240725	0.51	1945	-39.28	20240110	1175	0.51	20240725	2905	-59.35	20230828	1175	0.51	20240725	0.08	N	046970	500	219 억		409665	N	N	0	N	00	N
41	20240725	090507	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1204	-3	5	-0.25	4811413	4059	5.69	1185	1205	1185	1569	845	1207	1185.37	0.93	0	-630	1244	1225	1216	1197	1188	1221	1193	219	362	500	740	1	1	43824999	528	-8.92	1.12	12	0.01	-135.00	1072.00	2905	20230828	-58.55	1185	20240725	1.60	1945	-38.10	20240110	1185	1.60	20240725	2905	-58.55	20230828	1185	1.60	20240725	0.08	N	046970	500	219 억		409665	N	N	0	N	00	N
42	20240724	160504	57	100.00	KOSDAQ		유통	N	N	N	N		N	1207	-17	5	-1.39	85845740	70723	65.00	1225	1235	1207	1591	857	1224	1213.94	0.90	0	14785	1270	1247	1226	1203	1182	1258	1214	219	367	500	750	1	1	43824999	529	-8.94	1.13	12	0.16	-135.00	1072.00	2905	20230828	-58.45	1192	20240722	1.26	1945	-37.94	20240110	1192	1.26	20240722	2905	-58.45	20230828	1192	1.26	20240722	0.08	N	046970	500	219 억		394939	N	N	0	N	00	N
43	20240724	150513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1214	-10	5	-0.82	75398022	62074	57.05	1225	1235	1209	1591	857	1224	1214.65	0.90	0	17124	1270	1247	1226	1203	1182	1258	1214	219	367	500	750	1	1	43824999	532	-8.99	1.13	12	0.14	-135.00	1072.00	2905	20230828	-58.21	1192	20240722	1.85	1945	-37.58	20240110	1192	1.85	20240722	2905	-58.21	20230828	1192	1.85	20240722	0.08	N	046970	500	219 억		394939	N	N	0	N	00	N
44	20240724	140508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1217	-7	5	-0.57	69959959	57579	52.92	1225	1235	1209	1591	857	1224	1215.03	0.90	0	15992	1270	1247	1226	1203	1182	1258	1214	219	367	500	750	1	1	43824999	533	-9.01	1.14	12	0.13	-135.00	1072.00	2905	20230828	-58.11	1192	20240722	2.10	1945	-37.43	20240110	1192	2.10	20240722	2905	-58.11	20230828	1192	2.10	20240722	0.08	N	046970	500	219 억		394939	N	N	0	N	00	N
45	20240724	130513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1214	-10	5	-0.82	57192203	47035	43.23	1225	1235	1209	1591	857	1224	1215.95	0.90	0	14314	1270	1247	1226	1203	1182	1258	1214	219	367	500	750	1	1	43824999	532	-8.99	1.13	12	0.11	-135.00	1072.00	2905	20230828	-58.21	1192	20240722	1.85	1945	-37.58	20240110	1192	1.85	20240722	2905	-58.21	20230828	1192	1.85	20240722	0.08	N	046970	500	219 억		394939	N	N	0	N	00	N
46	20240724	120515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1222	-2	5	-0.16	37267346	30582	28.11	1225	1235	1210	1591	857	1224	1218.60	0.90	0	11497	1270	1247	1226	1203	1182	1258	1214	219	367	500	750	1	1	43824999	536	-9.05	1.14	12	0.07	-135.00	1072.00	2905	20230828	-57.93	1192	20240722	2.52	1945	-37.17	20240110	1192	2.52	20240722	2905	-57.93	20230828	1192	2.52	20240722	0.08	N	046970	500	219 억		394939	N	N	0	N	00	N
47	20240724	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1225	1	2	0.08	35239976	28927	26.59	1225	1235	1210	1591	857	1224	1218.24	0.90	0	11791	1270	1247	1226	1203	1182	1258	1214	219	367	500	750	1	1	43824999	537	-9.07	1.14	12	0.07	-135.00	1072.00	2905	20230828	-57.83	1192	20240722	2.77	1945	-37.02	20240110	1192	2.77	20240722	2905	-57.83	20230828	1192	2.77	20240722	0.08	N	046970	500	219 억		394939	N	N	0	N	00	N
48	20240724	100511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1233	9	2	0.74	29699424	24408	22.43	1225	1235	1210	1591	857	1224	1216.79	0.90	0	11370	1270	1247	1226	1203	1182	1258	1214	219	367	500	750	1	1	43824999	540	-9.13	1.15	12	0.06	-135.00	1072.00	2905	20230828	-57.56	1192	20240722	3.44	1945	-36.61	20240110	1192	3.44	20240722	2905	-57.56	20230828	1192	3.44	20240722	0.08	N	046970	500	219 억		394939	N	N	0	N	00	N
49	20240724	090509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1222	-2	5	-0.16	415782	340	0.31	1225	1225	1219	1591	857	1224	1222.89	0.90	0	-28	1270	1247	1226	1203	1182	1258	1214	219	367	500	750	1	1	43824999	536	-9.05	1.14	12	0.00	-135.00	1072.00	2905	20230828	-57.93	1192	20240722	2.52	1945	-37.17	20240110	1192	2.52	20240722	2905	-57.93	20230828	1192	2.52	20240722	0.08	N	046970	500	219 억		394939	N	N	0	N	00	N
50	20240723	160502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1224	-2	5	-0.16	132345949	108698	27.62	1223	1249	1205	1593	859	1226	1217.56	0.88	0	9368	1304	1264	1228	1188	1152	1247	1171	219	367	500	760	1	1	43824999	536	-9.07	1.14	12	0.25	-135.00	1072.00	2905	20230828	-57.87	1192	20240722	2.68	1945	-37.07	20240110	1192	2.68	20240722	2905	-57.87	20230828	1192	2.68	20240722	0.08	N	046970	500	219 억		385506	N	N	0	N	00	N
51	20240723	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	-6	5	-0.49	129704910	106537	27.07	1223	1249	1205	1593	859	1226	1217.46	0.88	0	9784	1304	1264	1228	1188	1152	1247	1171	219	367	500	760	1	1	43824999	535	-9.04	1.14	12	0.24	-135.00	1072.00	2905	20230828	-58.00	1192	20240722	2.35	1945	-37.28	20240110	1192	2.35	20240722	2905	-58.00	20230828	1192	2.35	20240722	0.08	N	046970	500	219 억		385506	N	N	0	N	00	N
52	20240723	140505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1221	-5	5	-0.41	105708993	86932	22.09	1223	1249	1205	1593	859	1226	1216.00	0.88	0	-7295	1304	1264	1228	1188	1152	1247	1171	219	367	500	760	1	1	43824999	535	-9.04	1.14	12	0.20	-135.00	1072.00	2905	20230828	-57.97	1192	20240722	2.43	1945	-37.22	20240110	1192	2.43	20240722	2905	-57.97	20230828	1192	2.43	20240722	0.08	N	046970	500	219 억		385506	N	N	0	N	00	N
53	20240723	130504	57	100.00	KOSDAQ		유통	N	N	N	N		N	1213	-13	5	-1.06	92396530	75996	19.31	1223	1249	1205	1593	859	1226	1215.81	0.88	0	-15041	1304	1264	1228	1188	1152	1247	1171	219	367	500	760	1	1	43824999	532	-8.99	1.13	12	0.17	-135.00	1072.00	2905	20230828	-58.24	1192	20240722	1.76	1945	-37.63	20240110	1192	1.76	20240722	2905	-58.24	20230828	1192	1.76	20240722	0.08	N	046970	500	219 억		385506	N	N	0	N	00	N
54	20240723	120507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1214	-12	5	-0.98	65178005	53487	13.59	1223	1249	1208	1593	859	1226	1218.58	0.88	0	-14649	1304	1264	1228	1188	1152	1247	1171	219	367	500	760	1	1	43824999	532	-8.99	1.13	12	0.12	-135.00	1072.00	2905	20230828	-58.21	1192	20240722	1.85	1945	-37.58	20240110	1192	1.85	20240722	2905	-58.21	20230828	1192	1.85	20240722	0.08	N	046970	500	219 억		385506	N	N	0	N	00	N
55	20240723	110508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1209	-17	5	-1.39	56234444	46094	11.71	1223	1249	1209	1593	859	1226	1219.99	0.88	0	-14332	1304	1264	1228	1188	1152	1247	1171	219	367	500	760	1	1	43824999	530	-8.96	1.13	12	0.11	-135.00	1072.00	2905	20230828	-58.38	1192	20240722	1.43	1945	-37.84	20240110	1192	1.43	20240722	2905	-58.38	20230828	1192	1.43	20240722	0.08	N	046970	500	219 억		385506	N	N	0	N	00	N
56	20240723	100507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1226	0	3	0.00	27805075	22686	5.76	1223	1249	1210	1593	859	1226	1225.65	0.88	0	-6321	1304	1264	1228	1188	1152	1247	1171	219	367	500	760	1	1	43824999	537	-9.08	1.14	12	0.05	-135.00	1072.00	2905	20230828	-57.80	1192	20240722	2.85	1945	-36.97	20240110	1192	2.85	20240722	2905	-57.80	20230828	1192	2.85	20240722	0.08	N	046970	500	219 억		385506	N	N	0	N	00	N
57	20240723	090509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1223	-3	5	-0.24	1873591	1539	0.39	1223	1223	1210	1593	859	1226	1217.41	0.88	0	-97	1304	1264	1228	1188	1152	1247	1171	219	367	500	760	1	1	43824999	536	-9.06	1.14	12	0.00	-135.00	1072.00	2905	20230828	-57.90	1192	20240722	2.60	1945	-37.12	20240110	1192	2.60	20240722	2905	-57.90	20230828	1192	2.60	20240722	0.08	N	046970	500	219 억		385506	N	N	0	N	00	N
58	20240722	160501	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1226	-19	5	-1.53	476961166	392269	455.33	1245	1268	1192	1618	872	1245	1215.89	0.89	0	-6136	1265	1254	1239	1228	1213	1260	1234	219	373	500	770	1	1	43824999	537	-9.08	1.14	12	0.90	-135.00	1072.00	2905	20230828	-57.80	1192	20240722	2.85	1945	-36.97	20240110	1192	2.85	20240722	2905	-57.80	20230828	1192	2.85	20240722	0.08	N	046970	500	219 억		391646	N	N	0	N	00	N
59	20240722	150507	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1202	-43	5	-3.45	461901921	379877	440.95	1245	1268	1192	1618	872	1245	1215.92	0.89	0	-4794	1265	1254	1239	1228	1213	1260	1234	219	373	500	770	1	1	43824999	527	-8.90	1.12	12	0.87	-135.00	1072.00	2905	20230828	-58.62	1192	20240722	0.84	1945	-38.20	20240110	1192	0.84	20240722	2905	-58.62	20230828	1192	0.84	20240722	0.08	N	046970	500	219 억		391646	N	N	0	N	00	N
60	20240722	140508	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1195	-50	5	-4.02	453025478	372499	432.38	1245	1268	1192	1618	872	1245	1216.18	0.89	0	-3403	1265	1254	1239	1228	1213	1260	1234	219	373	500	770	1	1	43824999	524	-8.85	1.11	12	0.85	-135.00	1072.00	2905	20230828	-58.86	1192	20240722	0.25	1945	-38.56	20240110	1192	0.25	20240722	2905	-58.86	20230828	1192	0.25	20240722	0.08	N	046970	500	219 억		391646	N	N	0	N	00	N
61	20240722	130504	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1214	-31	5	-2.49	326747407	267439	310.43	1245	1268	1203	1618	872	1245	1221.76	0.89	0	-42787	1265	1254	1239	1228	1213	1260	1234	219	373	500	770	1	1	43824999	532	-8.99	1.13	12	0.61	-135.00	1072.00	2905	20230828	-58.21	1203	20240722	0.91	1945	-37.58	20240110	1203	0.91	20240722	2905	-58.21	20230828	1203	0.91	20240722	0.08	N	046970	500	219 억		391646	N	N	0	N	00	N
62	20240722	120505	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1215	-30	5	-2.41	265501201	216649	251.48	1245	1268	1204	1618	872	1245	1225.49	0.89	0	-68327	1265	1254	1239	1228	1213	1260	1234	219	373	500	770	1	1	43824999	532	-9.00	1.13	12	0.49	-135.00	1072.00	2905	20230828	-58.18	1204	20240722	0.91	1945	-37.53	20240110	1204	0.91	20240722	2905	-58.18	20230828	1204	0.91	20240722	0.08	N	046970	500	219 억		391646	N	N	0	N	00	N
63	20240722	110503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	-30	5	-2.41	128872220	104269	121.03	1245	1268	1213	1618	872	1245	1235.96	0.89	0	-67929	1265	1254	1239	1228	1213	1260	1234	219	373	500	770	1	1	43824999	532	-9.00	1.13	12	0.24	-135.00	1072.00	2905	20230828	-58.18	1211	20230726	0.33	1945	-37.53	20240110	1213	0.16	20240722	2905	-58.18	20230828	1211	0.33	20230726	0.08	N	046970	500	219 억		391646	N	N	0	N	00	N
64	20240722	100505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1221	-24	5	-1.93	100456077	80920	93.93	1245	1268	1213	1618	872	1245	1241.42	0.89	0	-60394	1265	1254	1239	1228	1213	1260	1234	219	373	500	770	1	1	43824999	535	-9.04	1.14	12	0.18	-135.00	1072.00	2905	20230828	-57.97	1211	20230726	0.83	1945	-37.22	20240110	1213	0.66	20240722	2905	-57.97	20230828	1211	0.83	20230726	0.08	N	046970	500	219 억		391646	N	N	0	N	00	N
65	20240722	090503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1254	9	2	0.72	5837139	4677	5.43	1245	1257	1245	1618	872	1245	1248.05	0.89	0	-260	1265	1254	1239	1228	1213	1260	1234	219	373	500	770	1	1	43824999	550	-9.29	1.17	12	0.01	-135.00	1072.00	2905	20230828	-56.83	1211	20230726	3.55	1945	-35.53	20240110	1224	2.45	20240719	2905	-56.83	20230828	1211	3.55	20230726	0.08	N	046970	500	219 억		391646	N	N	0	N	00	N
66	20240719	160455	57	100.00	KOSDAQ		유통	N	N	N	N		N	1245	1	2	0.08	105406339	85535	48.15	1231	1250	1224	1617	871	1244	1232.25	0.86	0	14699	1266	1254	1242	1230	1218	1261	1237	219	373	500	770	1	1	43824999	546	-9.22	1.16	12	0.20	-135.00	1072.00	2905	20230828	-57.14	1211	20230726	2.81	1945	-35.99	20240110	1224	1.72	20240719	2905	-57.14	20230828	1211	2.81	20230726	0.09	N	046970	500	219 억		376987	N	N	0	N	00	N
67	20240719	150458	57	100.00	KOSDAQ		유통	N	N	N	N		N	1244	0	3	0.00	101016579	82010	46.17	1231	1250	1224	1617	871	1244	1231.68	0.86	0	14905	1266	1254	1242	1230	1218	1261	1237	219	373	500	770	1	1	43824999	545	-9.21	1.16	12	0.19	-135.00	1072.00	2905	20230828	-57.18	1211	20230726	2.73	1945	-36.04	20240110	1224	1.63	20240719	2905	-57.18	20230828	1211	2.73	20230726	0.09	N	046970	500	219 억		376987	N	N	0	N	00	N
68	20240719	140502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1235	-9	5	-0.72	86281170	70119	39.47	1231	1250	1224	1617	871	1244	1230.40	0.86	0	12675	1266	1254	1242	1230	1218	1261	1237	219	373	500	770	1	1	43824999	541	-9.15	1.15	12	0.16	-135.00	1072.00	2905	20230828	-57.49	1211	20230726	1.98	1945	-36.50	20240110	1224	0.90	20240719	2905	-57.49	20230828	1211	1.98	20230726	0.09	N	046970	500	219 억		376987	N	N	0	N	00	N
69	20240719	130454	57	100.00	KOSDAQ		유통	N	N	N	N		N	1226	-18	5	-1.45	72855625	59192	33.32	1231	1250	1224	1617	871	1244	1230.72	0.86	0	8872	1266	1254	1242	1230	1218	1261	1237	219	373	500	770	1	1	43824999	537	-9.08	1.14	12	0.14	-135.00	1072.00	2905	20230828	-57.80	1211	20230726	1.24	1945	-36.97	20240110	1224	0.16	20240719	2905	-57.80	20230828	1211	1.24	20230726	0.09	N	046970	500	219 억		376987	N	N	0	N	00	N
70	20240719	120455	57	100.00	KOSDAQ		유통	N	N	N	N		N	1232	-12	5	-0.96	59271971	48140	27.10	1231	1250	1224	1617	871	1244	1231.10	0.86	0	9421	1266	1254	1242	1230	1218	1261	1237	219	373	500	770	1	1	43824999	540	-9.13	1.15	12	0.11	-135.00	1072.00	2905	20230828	-57.59	1211	20230726	1.73	1945	-36.66	20240110	1224	0.65	20240719	2905	-57.59	20230828	1211	1.73	20230726	0.09	N	046970	500	219 억		376987	N	N	0	N	00	N
71	20240719	110457	57	100.00	KOSDAQ		유통	N	N	N	N		N	1224	-20	5	-1.61	54184790	44004	24.77	1231	1250	1224	1617	871	1244	1231.21	0.86	0	9574	1266	1254	1242	1230	1218	1261	1237	219	373	500	770	1	1	43824999	536	-9.07	1.14	12	0.10	-135.00	1072.00	2905	20230828	-57.87	1211	20230726	1.07	1945	-37.07	20240110	1224	0.00	20240719	2905	-57.87	20230828	1211	1.07	20230726	0.09	N	046970	500	219 억		376987	N	N	0	N	00	N
72	20240719	100419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1240	-4	5	-0.32	28070926	22751	12.81	1231	1250	1228	1617	871	1244	1233.60	0.86	0	10087	1266	1254	1242	1230	1218	1261	1237	219	373	500	770	1	1	43824999	543	-9.19	1.16	12	0.05	-135.00	1072.00	2905	20230828	-57.31	1211	20230726	2.39	1945	-36.25	20240110	1228	0.98	20240719	2905	-57.31	20230828	1211	2.39	20230726	0.09	N	046970	500	219 억		376987	N	N	0	N	00	N
73	20240719	090508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1231	-13	5	-1.05	5382697	4367	2.46	1231	1232	1230	1617	871	1244	1231.07	0.86	0	517	1266	1254	1242	1230	1218	1261	1237	219	373	500	770	1	1	43824999	539	-9.12	1.15	12	0.01	-135.00	1072.00	2905	20230828	-57.62	1211	20230726	1.65	1945	-36.71	20240110	1230	0.08	20240719	2905	-57.62	20230828	1211	1.65	20230726	0.09	N	046970	500	219 억		376987	N	N	0	N	00	N
74	20240718	160448	57	100.00	KOSDAQ		유통	N	N	N	N		N	1244	-26	5	-2.05	218690776	176660	102.59	1240	1254	1230	1651	889	1270	1237.92	0.92	0	-25752	1322	1295	1280	1253	1238	1288	1246	219	381	500	780	1	1	43824999	545	-9.21	1.16	12	0.40	-135.00	1072.00	2905	20230828	-57.18	1211	20230726	2.73	1945	-36.04	20240110	1230	1.14	20240718	2905	-57.18	20230828	1211	2.73	20230726	0.09	N	046970	500	219 억		402790	N	N	0	N	00	N
75	20240718	150455	57	100.00	KOSDAQ		유통	N	N	N	N		N	1235	-35	5	-2.76	209536201	169285	98.31	1240	1254	1230	1651	889	1270	1237.77	0.92	0	-24402	1322	1295	1280	1253	1238	1288	1246	219	381	500	780	1	1	43824999	541	-9.15	1.15	12	0.39	-135.00	1072.00	2905	20230828	-57.49	1211	20230726	1.98	1945	-36.50	20240110	1230	0.41	20240718	2905	-57.49	20230828	1211	1.98	20230726	0.09	N	046970	500	219 억		402790	N	N	0	N	00	N
76	20240718	140451	57	100.00	KOSDAQ		유통	N	N	N	N		N	1230	-40	5	-3.15	197828408	159788	92.80	1240	1254	1230	1651	889	1270	1238.07	0.92	0	-24194	1322	1295	1280	1253	1238	1288	1246	219	381	500	780	1	1	43824999	539	-9.11	1.15	12	0.36	-135.00	1072.00	2905	20230828	-57.66	1211	20230726	1.57	1945	-36.76	20240110	1230	0.00	20240718	2905	-57.66	20230828	1211	1.57	20230726	0.09	N	046970	500	219 억		402790	N	N	0	N	00	N
77	20240718	130453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1237	-33	5	-2.60	173817256	140287	81.47	1240	1254	1230	1651	889	1270	1239.01	0.92	0	-21025	1322	1295	1280	1253	1238	1288	1246	219	381	500	780	1	1	43824999	542	-9.16	1.15	12	0.32	-135.00	1072.00	2905	20230828	-57.42	1211	20230726	2.15	1945	-36.40	20240110	1230	0.57	20240718	2905	-57.42	20230828	1211	2.15	20230726	0.09	N	046970	500	219 억		402790	N	N	0	N	00	N
78	20240718	120452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1236	-34	5	-2.68	148860434	120063	69.73	1240	1254	1232	1651	889	1270	1239.85	0.92	0	-20276	1322	1295	1280	1253	1238	1288	1246	219	381	500	780	1	1	43824999	542	-9.16	1.15	12	0.27	-135.00	1072.00	2905	20230828	-57.45	1211	20230726	2.06	1945	-36.45	20240110	1232	0.32	20240718	2905	-57.45	20230828	1211	2.06	20230726	0.09	N	046970	500	219 억		402790	N	N	0	N	00	N
79	20240718	110455	57	100.00	KOSDAQ		유통	N	N	N	N		N	1240	-30	5	-2.36	108608218	87491	50.81	1240	1254	1234	1651	889	1270	1241.36	0.92	0	-14495	1322	1295	1280	1253	1238	1288	1246	219	381	500	780	1	1	43824999	543	-9.19	1.16	12	0.20	-135.00	1072.00	2905	20230828	-57.31	1211	20230726	2.39	1945	-36.25	20240110	1234	0.49	20240718	2905	-57.31	20230828	1211	2.39	20230726	0.09	N	046970	500	219 억		402790	N	N	0	N	00	N
80	20240718	100456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1245	-25	5	-1.97	97491568	78527	45.60	1240	1254	1234	1651	889	1270	1241.50	0.92	0	-9890	1322	1295	1280	1253	1238	1288	1246	219	381	500	780	1	1	43824999	546	-9.22	1.16	12	0.18	-135.00	1072.00	2905	20230828	-57.14	1211	20230726	2.81	1945	-35.99	20240110	1234	0.89	20240718	2905	-57.14	20230828	1211	2.81	20230726	0.09	N	046970	500	219 억		402790	N	N	0	N	00	N
81	20240718	090457	57	100.00	KOSDAQ		유통	N	N	N	N		N	1244	-26	5	-2.05	19449515	15694	9.11	1240	1244	1234	1651	889	1270	1239.30	0.92	0	-2039	1322	1295	1280	1253	1238	1288	1246	219	381	500	780	1	1	43824999	545	-9.21	1.16	12	0.04	-135.00	1072.00	2905	20230828	-57.18	1211	20230726	2.73	1945	-36.04	20240110	1234	0.81	20240718	2905	-57.18	20230828	1211	2.73	20230726	0.09	N	046970	500	219 억		402790	N	N	0	N	00	N
82	20240717	160516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1270	-18	5	-1.40	214444349	168175	193.12	1288	1307	1265	1674	902	1288	1275.13	0.91	0	4277	1333	1310	1295	1272	1257	1303	1265	219	386	500	790	1	1	43824999	557	-9.41	1.18	12	0.38	-135.00	1072.00	2905	20230828	-56.28	1211	20230726	4.87	1945	-34.70	20240110	1262	0.63	20240711	2905	-56.28	20230828	1211	4.87	20230726	0.09	N	046970	500	219 억		396663	N	N	0	N	00	N
83	20240717	150518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1273	-15	5	-1.16	195087906	152914	175.60	1288	1307	1267	1674	902	1288	1275.80	0.91	0	13619	1333	1310	1295	1272	1257	1303	1265	219	386	500	790	1	1	43824999	558	-9.43	1.19	12	0.35	-135.00	1072.00	2905	20230828	-56.18	1211	20230726	5.12	1945	-34.55	20240110	1262	0.87	20240711	2905	-56.18	20230828	1211	5.12	20230726	0.09	N	046970	500	219 억		396663	N	N	0	N	00	N
84	20240717	140516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1274	-14	5	-1.09	168304602	131823	151.38	1288	1307	1270	1674	902	1288	1276.75	0.91	0	27572	1333	1310	1295	1272	1257	1303	1265	219	386	500	790	1	1	43824999	558	-9.44	1.19	12	0.30	-135.00	1072.00	2905	20230828	-56.14	1211	20230726	5.20	1945	-34.50	20240110	1262	0.95	20240711	2905	-56.14	20230828	1211	5.20	20230726	0.09	N	046970	500	219 억		396663	N	N	0	N	00	N
85	20240717	130515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1272	-16	5	-1.24	148710131	116418	133.69	1288	1307	1270	1674	902	1288	1277.38	0.91	0	31261	1333	1310	1295	1272	1257	1303	1265	219	386	500	790	1	1	43824999	557	-9.42	1.19	12	0.27	-135.00	1072.00	2905	20230828	-56.21	1211	20230726	5.04	1945	-34.60	20240110	1262	0.79	20240711	2905	-56.21	20230828	1211	5.04	20230726	0.09	N	046970	500	219 억		396663	N	N	0	N	00	N
86	20240717	120516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1283	-5	5	-0.39	111198061	86921	99.81	1288	1307	1271	1674	902	1288	1279.30	0.91	0	31462	1333	1310	1295	1272	1257	1303	1265	219	386	500	790	1	1	43824999	562	-9.50	1.20	12	0.20	-135.00	1072.00	2905	20230828	-55.83	1211	20230726	5.95	1945	-34.04	20240110	1262	1.66	20240711	2905	-55.83	20230828	1211	5.95	20230726	0.09	N	046970	500	219 억		396663	N	N	0	N	00	N
87	20240717	110515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1275	-13	5	-1.01	81022796	63262	72.65	1288	1307	1275	1674	902	1288	1280.75	0.91	0	30436	1333	1310	1295	1272	1257	1303	1265	219	386	500	790	1	1	43824999	559	-9.44	1.19	12	0.14	-135.00	1072.00	2905	20230828	-56.11	1211	20230726	5.28	1945	-34.45	20240110	1262	1.03	20240711	2905	-56.11	20230828	1211	5.28	20230726	0.09	N	046970	500	219 억		396663	N	N	0	N	00	N
88	20240717	100515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1291	3	2	0.23	53153223	41476	47.63	1288	1307	1276	1674	902	1288	1281.54	0.91	0	30440	1333	1310	1295	1272	1257	1303	1265	219	386	500	790	1	1	43824999	566	-9.56	1.20	12	0.09	-135.00	1072.00	2905	20230828	-55.56	1211	20230726	6.61	1945	-33.62	20240110	1262	2.30	20240711	2905	-55.56	20230828	1211	6.61	20230726	0.09	N	046970	500	219 억		396663	N	N	0	N	00	N
89	20240717	090420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1289	1	2	0.08	835993	649	0.75	1288	1289	1288	1674	902	1288	1288.12	0.91	0	-171	1333	1310	1295	1272	1257	1303	1265	219	386	500	790	1	1	43824999	565	-9.55	1.20	12	0.00	-135.00	1072.00	2905	20230828	-55.63	1211	20230726	6.44	1945	-33.73	20240110	1262	2.14	20240711	2905	-55.63	20230828	1211	6.44	20230726	0.09	N	046970	500	219 억		396663	N	N	0	N	00	N
90	20240716	160516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1288	-21	5	-1.60	111477621	86525	85.08	1309	1318	1280	1701	917	1309	1288.38	0.94	0	-15450	1337	1322	1301	1286	1265	1330	1294	219	392	500	810	1	1	43824999	564	-9.54	1.20	12	0.20	-135.00	1072.00	2905	20230828	-55.66	1211	20230726	6.36	1945	-33.78	20240110	1262	2.06	20240711	2905	-55.66	20230828	1211	6.36	20230726	0.10	N	046970	500	219 억		411994	N	N	0	N	00	N
91	20240716	150521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1299	-10	5	-0.76	107571037	83499	82.10	1309	1318	1280	1701	917	1309	1288.29	0.94	0	-14656	1337	1322	1301	1286	1265	1330	1294	219	392	500	810	1	1	43824999	569	-9.62	1.21	12	0.19	-135.00	1072.00	2905	20230828	-55.28	1211	20230726	7.27	1945	-33.21	20240110	1262	2.93	20240711	2905	-55.28	20230828	1211	7.27	20230726	0.10	N	046970	500	219 억		411994	N	N	0	N	00	N
92	20240716	140519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1291	-18	5	-1.38	90189952	70088	68.92	1309	1318	1280	1701	917	1309	1286.81	0.94	0	-15247	1337	1322	1301	1286	1265	1330	1294	219	392	500	810	1	1	43824999	566	-9.56	1.20	12	0.16	-135.00	1072.00	2905	20230828	-55.56	1211	20230726	6.61	1945	-33.62	20240110	1262	2.30	20240711	2905	-55.56	20230828	1211	6.61	20230726	0.10	N	046970	500	219 억		411994	N	N	0	N	00	N
93	20240716	130519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1294	-15	5	-1.15	86464665	67196	66.07	1309	1318	1280	1701	917	1309	1286.75	0.94	0	-17006	1337	1322	1301	1286	1265	1330	1294	219	392	500	810	1	1	43824999	567	-9.59	1.21	12	0.15	-135.00	1072.00	2905	20230828	-55.46	1211	20230726	6.85	1945	-33.47	20240110	1262	2.54	20240711	2905	-55.46	20230828	1211	6.85	20230726	0.10	N	046970	500	219 억		411994	N	N	0	N	00	N
94	20240716	120518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1293	-16	5	-1.22	81961214	63697	62.63	1309	1318	1280	1701	917	1309	1286.73	0.94	0	-17688	1337	1322	1301	1286	1265	1330	1294	219	392	500	810	1	1	43824999	567	-9.58	1.21	12	0.15	-135.00	1072.00	2905	20230828	-55.49	1211	20230726	6.77	1945	-33.52	20240110	1262	2.46	20240711	2905	-55.49	20230828	1211	6.77	20230726	0.10	N	046970	500	219 억		411994	N	N	0	N	00	N
95	20240716	110518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1291	-18	5	-1.38	63826119	49616	48.79	1309	1318	1280	1701	917	1309	1286.40	0.94	0	-18030	1337	1322	1301	1286	1265	1330	1294	219	392	500	810	1	1	43824999	566	-9.56	1.20	12	0.11	-135.00	1072.00	2905	20230828	-55.56	1211	20230726	6.61	1945	-33.62	20240110	1262	2.30	20240711	2905	-55.56	20230828	1211	6.61	20230726	0.10	N	046970	500	219 억		411994	N	N	0	N	00	N
96	20240716	100518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1288	-21	5	-1.60	19305737	14937	14.69	1309	1318	1286	1701	917	1309	1292.47	0.94	0	-6083	1337	1322	1301	1286	1265	1330	1294	219	392	500	810	1	1	43824999	564	-9.54	1.20	12	0.03	-135.00	1072.00	2905	20230828	-55.66	1211	20230726	6.36	1945	-33.78	20240110	1262	2.06	20240711	2905	-55.66	20230828	1211	6.36	20230726	0.10	N	046970	500	219 억		411994	N	N	0	N	00	N
97	20240716	090516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	6	2	0.46	522524	399	0.39	1309	1318	1307	1701	917	1309	1309.60	0.94	0	-131	1337	1322	1301	1286	1265	1330	1294	219	392	500	810	1	1	43824999	576	-9.74	1.23	12	0.00	-135.00	1072.00	2905	20230828	-54.73	1211	20230726	8.59	1945	-32.39	20240110	1262	4.20	20240711	2905	-54.73	20230828	1211	8.59	20230726	0.10	N	046970	500	219 억		411994	N	N	0	N	00	N
98	20240715	160510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1309	20	2	1.55	131772538	101618	94.15	1289	1316	1280	1675	903	1289	1296.74	0.87	0	30063	1370	1329	1309	1268	1248	1319	1258	219	386	500	790	1	1	43824999	574	-9.70	1.22	12	0.23	-135.00	1072.00	2905	20230828	-54.94	1211	20230726	8.09	1945	-32.70	20240110	1262	3.72	20240711	2905	-54.94	20230828	1211	8.09	20230726	0.08	N	046970	500	219 억		382792	N	N	0	N	00	N
99	20240715	150514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1309	20	2	1.55	116342231	89709	83.12	1289	1316	1280	1675	903	1289	1296.88	0.87	0	28466	1370	1329	1309	1268	1248	1319	1258	219	386	500	790	1	1	43824999	574	-9.70	1.22	12	0.20	-135.00	1072.00	2905	20230828	-54.94	1211	20230726	8.09	1945	-32.70	20240110	1262	3.72	20240711	2905	-54.94	20230828	1211	8.09	20230726	0.08	N	046970	500	219 억		382792	N	N	0	N	00	N
100	20240715	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1308	19	2	1.47	96867749	74846	69.35	1289	1310	1280	1675	903	1289	1294.23	0.87	0	24319	1370	1329	1309	1268	1248	1319	1258	219	386	500	790	1	1	43824999	573	-9.69	1.22	12	0.17	-135.00	1072.00	2905	20230828	-54.97	1211	20230726	8.01	1945	-32.75	20240110	1262	3.65	20240711	2905	-54.97	20230828	1211	8.01	20230726	0.08	N	046970	500	219 억		382792	N	N	0	N	00	N
101	20240715	130513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1303	14	2	1.09	73635105	57020	52.83	1289	1310	1280	1675	903	1289	1291.39	0.87	0	23741	1370	1329	1309	1268	1248	1319	1258	219	386	500	790	1	1	43824999	571	-9.65	1.22	12	0.13	-135.00	1072.00	2905	20230828	-55.15	1211	20230726	7.60	1945	-33.01	20240110	1262	3.25	20240711	2905	-55.15	20230828	1211	7.60	20230726	0.08	N	046970	500	219 억		382792	N	N	0	N	00	N
102	20240715	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1303	14	2	1.09	64135973	49697	46.05	1289	1310	1280	1675	903	1289	1290.54	0.87	0	19923	1370	1329	1309	1268	1248	1319	1258	219	386	500	790	1	1	43824999	571	-9.65	1.22	12	0.11	-135.00	1072.00	2905	20230828	-55.15	1211	20230726	7.60	1945	-33.01	20240110	1262	3.25	20240711	2905	-55.15	20230828	1211	7.60	20230726	0.08	N	046970	500	219 억		382792	N	N	0	N	00	N
103	20240715	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1306	17	2	1.32	58267799	45185	41.87	1289	1310	1280	1675	903	1289	1289.54	0.87	0	20576	1370	1329	1309	1268	1248	1319	1258	219	386	500	790	1	1	43824999	572	-9.67	1.22	12	0.10	-135.00	1072.00	2905	20230828	-55.04	1211	20230726	7.84	1945	-32.85	20240110	1262	3.49	20240711	2905	-55.04	20230828	1211	7.84	20230726	0.08	N	046970	500	219 억		382792	N	N	0	N	00	N
104	20240715	100513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1293	4	2	0.31	45556295	35380	32.78	1289	1310	1280	1675	903	1289	1287.63	0.87	0	17140	1370	1329	1309	1268	1248	1319	1258	219	386	500	790	1	1	43824999	567	-9.58	1.21	12	0.08	-135.00	1072.00	2905	20230828	-55.49	1211	20230726	6.77	1945	-33.52	20240110	1262	2.46	20240711	2905	-55.49	20230828	1211	6.77	20230726	0.08	N	046970	500	219 억		382792	N	N	0	N	00	N
105	20240715	090514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1287	-2	5	-0.16	2454124	1904	1.76	1289	1289	1287	1675	903	1289	1288.93	0.87	0	-1	1370	1329	1309	1268	1248	1319	1258	219	386	500	790	1	1	43824999	564	-9.53	1.20	12	0.00	-135.00	1072.00	2905	20230828	-55.70	1211	20230726	6.28	1945	-33.83	20240110	1262	1.98	20240711	2905	-55.70	20230828	1211	6.28	20230726	0.08	N	046970	500	219 억		382792	N	N	0	N	00	N
106	20240712	160509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1289	-26	5	-1.98	140201860	107898	95.34	1301	1350	1289	1709	921	1315	1299.50	0.90	0	-9786	1387	1350	1306	1269	1225	1329	1248	219	394	500	810	1	1	43824999	565	-9.55	1.20	12	0.25	-135.00	1072.00	2905	20230828	-55.63	1211	20230726	6.44	1945	-33.73	20240110	1262	2.14	20240711	2905	-55.63	20230828	1211	6.44	20230726	0.08	N	046970	500	219 억		392593	N	N	0	N	00	N
107	20240712	150511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1297	-18	5	-1.37	110744480	85108	75.20	1301	1350	1290	1709	921	1315	1301.12	0.90	0	-8854	1387	1350	1306	1269	1225	1329	1248	219	394	500	810	1	1	43824999	568	-9.61	1.21	12	0.19	-135.00	1072.00	2905	20230828	-55.35	1211	20230726	7.10	1945	-33.32	20240110	1262	2.77	20240711	2905	-55.35	20230828	1211	7.10	20230726	0.08	N	046970	500	219 억		392593	N	N	0	N	00	N
108	20240712	140515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1297	-18	5	-1.37	79893806	61249	54.12	1301	1350	1296	1709	921	1315	1304.29	0.90	0	-6790	1387	1350	1306	1269	1225	1329	1248	219	394	500	810	1	1	43824999	568	-9.61	1.21	12	0.14	-135.00	1072.00	2905	20230828	-55.35	1211	20230726	7.10	1945	-33.32	20240110	1262	2.77	20240711	2905	-55.35	20230828	1211	7.10	20230726	0.08	N	046970	500	219 억		392593	N	N	0	N	00	N
109	20240712	130511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1304	-11	5	-0.84	50936496	38989	34.45	1301	1350	1301	1709	921	1315	1306.28	0.90	0	-3831	1387	1350	1306	1269	1225	1329	1248	219	394	500	810	1	1	43824999	571	-9.66	1.22	12	0.09	-135.00	1072.00	2905	20230828	-55.11	1211	20230726	7.68	1945	-32.96	20240110	1262	3.33	20240711	2905	-55.11	20230828	1211	7.68	20230726	0.08	N	046970	500	219 억		392593	N	N	0	N	00	N
110	20240712	120512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1308	-7	5	-0.53	30788678	23532	20.79	1301	1350	1301	1709	921	1315	1308.18	0.90	0	-3223	1387	1350	1306	1269	1225	1329	1248	219	394	500	810	1	1	43824999	573	-9.69	1.22	12	0.05	-135.00	1072.00	2905	20230828	-54.97	1211	20230726	8.01	1945	-32.75	20240110	1262	3.65	20240711	2905	-54.97	20230828	1211	8.01	20230726	0.08	N	046970	500	219 억		392593	N	N	0	N	00	N
111	20240712	110510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	-10	5	-0.76	26373520	20149	17.80	1301	1350	1301	1709	921	1315	1308.72	0.90	0	-2996	1387	1350	1306	1269	1225	1329	1248	219	394	500	810	1	1	43824999	572	-9.67	1.22	12	0.05	-135.00	1072.00	2905	20230828	-55.08	1211	20230726	7.76	1945	-32.90	20240110	1262	3.41	20240711	2905	-55.08	20230828	1211	7.76	20230726	0.08	N	046970	500	219 억		392593	N	N	0	N	00	N
112	20240712	100512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1310	-5	5	-0.38	18326118	13990	12.36	1301	1350	1301	1709	921	1315	1309.69	0.90	0	-3820	1387	1350	1306	1269	1225	1329	1248	219	394	500	810	1	1	43824999	574	-9.70	1.22	12	0.03	-135.00	1072.00	2905	20230828	-54.91	1211	20230726	8.18	1945	-32.65	20240110	1262	3.80	20240711	2905	-54.91	20230828	1211	8.18	20230726	0.08	N	046970	500	219 억		392593	N	N	0	N	00	N
113	20240712	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	5	2	0.38	4187961	3171	2.80	1301	1350	1301	1709	921	1315	1322.21	0.90	0	-346	1387	1350	1306	1269	1225	1329	1248	219	394	500	810	1	1	43824999	578	-9.78	1.23	12	0.01	-135.00	1072.00	2905	20230828	-54.56	1211	20230726	9.00	1945	-32.13	20240110	1262	4.60	20240711	2905	-54.56	20230828	1211	9.00	20230726	0.08	N	046970	500	219 억		392593	N	N	0	N	00	N
114	20240711	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	-20	5	-1.50	147884705	112505	103.33	1335	1343	1262	1735	935	1335	1314.47	0.91	0	-5334	1373	1354	1340	1321	1307	1347	1314	219	400	500	820	1	1	43824999	576	-9.74	1.23	12	0.26	-135.00	1072.00	2905	20230828	-54.73	1211	20230726	8.59	1945	-32.39	20240110	1262	4.20	20240711	2905	-54.73	20230828	1211	8.59	20230726	0.09	N	046970	500	219 억		397991	N	N	0	N	00	N
115	20240711	150512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1313	-22	5	-1.65	131249365	99835	91.69	1335	1343	1262	1735	935	1335	1314.66	0.91	0	-2810	1373	1354	1340	1321	1307	1347	1314	219	400	500	820	1	1	43824999	575	-9.73	1.22	12	0.23	-135.00	1072.00	2905	20230828	-54.80	1211	20230726	8.42	1945	-32.49	20240110	1262	4.04	20240711	2905	-54.80	20230828	1211	8.42	20230726	0.09	N	046970	500	219 억		397991	N	N	0	N	00	N
116	20240711	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1310	-25	5	-1.87	125256583	95276	87.50	1335	1343	1262	1735	935	1335	1314.67	0.91	0	-529	1373	1354	1340	1321	1307	1347	1314	219	400	500	820	1	1	43824999	574	-9.70	1.22	12	0.22	-135.00	1072.00	2905	20230828	-54.91	1211	20230726	8.18	1945	-32.65	20240110	1262	3.80	20240711	2905	-54.91	20230828	1211	8.18	20230726	0.09	N	046970	500	219 억		397991	N	N	0	N	00	N
117	20240711	130509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1324	-11	5	-0.82	100237660	76242	70.02	1335	1343	1262	1735	935	1335	1314.73	0.91	0	5406	1373	1354	1340	1321	1307	1347	1314	219	400	500	820	1	1	43824999	580	-9.81	1.24	12	0.17	-135.00	1072.00	2905	20230828	-54.42	1211	20230726	9.33	1945	-31.93	20240110	1262	4.91	20240711	2905	-54.42	20230828	1211	9.33	20230726	0.09	N	046970	500	219 억		397991	N	N	0	N	00	N
118	20240711	120510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1329	-6	5	-0.45	92849972	70659	64.89	1335	1343	1262	1735	935	1335	1314.06	0.91	0	8874	1373	1354	1340	1321	1307	1347	1314	219	400	500	820	1	1	43824999	582	-9.84	1.24	12	0.16	-135.00	1072.00	2905	20230828	-54.25	1211	20230726	9.74	1945	-31.67	20240110	1262	5.31	20240711	2905	-54.25	20230828	1211	9.74	20230726	0.09	N	046970	500	219 억		397991	N	N	0	N	00	N
119	20240711	110508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1334	-1	5	-0.07	91461410	69614	63.93	1335	1343	1262	1735	935	1335	1313.84	0.91	0	9550	1373	1354	1340	1321	1307	1347	1314	219	400	500	820	1	1	43824999	585	-9.88	1.24	12	0.16	-135.00	1072.00	2905	20230828	-54.08	1211	20230726	10.16	1945	-31.41	20240110	1262	5.71	20240711	2905	-54.08	20230828	1211	10.16	20230726	0.09	N	046970	500	219 억		397991	N	N	0	N	00	N
120	20240711	100508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1339	4	2	0.30	84296699	64240	59.00	1335	1343	1262	1735	935	1335	1312.22	0.91	0	11392	1373	1354	1340	1321	1307	1347	1314	219	400	500	820	1	1	43824999	587	-9.92	1.25	12	0.15	-135.00	1072.00	2905	20230828	-53.91	1211	20230726	10.57	1945	-31.16	20240110	1262	6.10	20240711	2905	-53.91	20230828	1211	10.57	20230726	0.09	N	046970	500	219 억		397991	N	N	0	N	00	N
121	20240711	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1341	6	2	0.45	806314	602	0.55	1335	1343	1335	1735	935	1335	1339.39	0.91	0	-129	1373	1354	1340	1321	1307	1347	1314	219	400	500	820	1	1	43824999	588	-9.93	1.25	12	0.00	-135.00	1072.00	2905	20230828	-53.84	1211	20230726	10.73	1945	-31.05	20240110	1300	3.15	20240605	2905	-53.84	20230828	1211	10.73	20230726	0.09	N	046970	500	219 억		397991	N	N	0	N	00	N
122	20240710	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1335	-3	5	-0.22	145477497	108790	114.74	1359	1359	1326	1739	937	1338	1337.23	0.94	0	-12128	1368	1353	1339	1324	1310	1346	1317	219	401	500	820	1	1	43824999	585	-9.89	1.25	12	0.25	-135.00	1072.00	2905	20230828	-54.04	1211	20230726	10.24	1945	-31.36	20240110	1300	2.69	20240605	2905	-54.04	20230828	1211	10.24	20230726	0.09	N	046970	500	219 억		410025	N	N	0	N	00	N
123	20240710	150509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1335	-3	5	-0.22	131701970	98424	103.81	1359	1359	1326	1739	937	1338	1338.11	0.94	0	-11489	1368	1353	1339	1324	1310	1346	1317	219	401	500	820	1	1	43824999	585	-9.89	1.25	12	0.22	-135.00	1072.00	2905	20230828	-54.04	1211	20230726	10.24	1945	-31.36	20240110	1300	2.69	20240605	2905	-54.04	20230828	1211	10.24	20230726	0.09	N	046970	500	219 억		410025	N	N	0	N	00	N
124	20240710	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1336	-2	5	-0.15	124049012	92663	97.73	1359	1359	1326	1739	937	1338	1338.71	0.94	0	-11725	1368	1353	1339	1324	1310	1346	1317	219	401	500	820	1	1	43824999	586	-9.90	1.25	12	0.21	-135.00	1072.00	2905	20230828	-54.01	1211	20230726	10.32	1945	-31.31	20240110	1300	2.77	20240605	2905	-54.01	20230828	1211	10.32	20230726	0.09	N	046970	500	219 억		410025	N	N	0	N	00	N
125	20240710	130507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1335	-3	5	-0.22	110209833	82260	86.76	1359	1359	1326	1739	937	1338	1339.77	0.94	0	-16196	1368	1353	1339	1324	1310	1346	1317	219	401	500	820	1	1	43824999	585	-9.89	1.25	12	0.19	-135.00	1072.00	2905	20230828	-54.04	1211	20230726	10.24	1945	-31.36	20240110	1300	2.69	20240605	2905	-54.04	20230828	1211	10.24	20230726	0.09	N	046970	500	219 억		410025	N	N	0	N	00	N
126	20240710	120508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1339	1	2	0.07	101288371	75555	79.69	1359	1359	1326	1739	937	1338	1340.59	0.94	0	-17893	1368	1353	1339	1324	1310	1346	1317	219	401	500	820	1	1	43824999	587	-9.92	1.25	12	0.17	-135.00	1072.00	2905	20230828	-53.91	1211	20230726	10.57	1945	-31.16	20240110	1300	3.00	20240605	2905	-53.91	20230828	1211	10.57	20230726	0.09	N	046970	500	219 억		410025	N	N	0	N	00	N
127	20240710	110508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1340	2	2	0.15	82093817	61213	64.56	1359	1359	1326	1739	937	1338	1341.12	0.94	0	-19421	1368	1353	1339	1324	1310	1346	1317	219	401	500	820	1	1	43824999	587	-9.93	1.25	12	0.14	-135.00	1072.00	2905	20230828	-53.87	1211	20230726	10.65	1945	-31.11	20240110	1300	3.08	20240605	2905	-53.87	20230828	1211	10.65	20230726	0.09	N	046970	500	219 억		410025	N	N	0	N	00	N
128	20240710	100504	57	100.00	KOSDAQ		유통	N	N	N	N		N	1342	4	2	0.30	60019097	44634	47.08	1359	1359	1333	1739	937	1338	1344.69	0.94	0	-21866	1368	1353	1339	1324	1310	1346	1317	219	401	500	820	1	1	43824999	588	-9.94	1.25	12	0.10	-135.00	1072.00	2905	20230828	-53.80	1211	20230726	10.82	1945	-31.00	20240110	1300	3.23	20240605	2905	-53.80	20230828	1211	10.82	20230726	0.09	N	046970	500	219 억		410025	N	N	0	N	00	N
129	20240710	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1357	19	2	1.42	9047881	6678	7.04	1359	1359	1351	1739	937	1338	1354.88	0.94	0	-1508	1368	1353	1339	1324	1310	1346	1317	219	401	500	820	1	1	43824999	595	-10.05	1.27	12	0.02	-135.00	1072.00	2905	20230828	-53.29	1211	20230726	12.06	1945	-30.23	20240110	1300	4.38	20240605	2905	-53.29	20230828	1211	12.06	20230726	0.09	N	046970	500	219 억		410025	N	N	0	N	00	N
130	20240709	160506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1338	-2	5	-0.15	126718904	94797	202.54	1340	1354	1325	1742	938	1340	1336.74	0.92	0	5815	1369	1354	1334	1319	1299	1362	1327	219	402	500	830	1	1	43824999	586	-9.91	1.25	12	0.22	-135.00	1072.00	2905	20230828	-53.94	1211	20230726	10.49	1945	-31.21	20240110	1300	2.92	20240605	2905	-53.94	20230828	1211	10.49	20230726	0.09	N	046970	500	219 억		404769	N	N	0	N	00	N
131	20240709	150506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1336	-4	5	-0.30	121691582	91030	194.49	1340	1354	1325	1742	938	1340	1336.83	0.92	0	5915	1369	1354	1334	1319	1299	1362	1327	219	402	500	830	1	1	43824999	586	-9.90	1.25	12	0.21	-135.00	1072.00	2905	20230828	-54.01	1211	20230726	10.32	1945	-31.31	20240110	1300	2.77	20240605	2905	-54.01	20230828	1211	10.32	20230726	0.09	N	046970	500	219 억		404769	N	N	0	N	00	N
132	20240709	140507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1332	-8	5	-0.60	108273376	80958	172.97	1340	1354	1325	1742	938	1340	1337.40	0.92	0	6847	1369	1354	1334	1319	1299	1362	1327	219	402	500	830	1	1	43824999	584	-9.87	1.24	12	0.18	-135.00	1072.00	2905	20230828	-54.15	1211	20230726	9.99	1945	-31.52	20240110	1300	2.46	20240605	2905	-54.15	20230828	1211	9.99	20230726	0.09	N	046970	500	219 억		404769	N	N	0	N	00	N
133	20240709	130508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1339	-1	5	-0.07	103618537	77469	165.52	1340	1354	1325	1742	938	1340	1337.55	0.92	0	6847	1369	1354	1334	1319	1299	1362	1327	219	402	500	830	1	1	43824999	587	-9.92	1.25	12	0.18	-135.00	1072.00	2905	20230828	-53.91	1211	20230726	10.57	1945	-31.16	20240110	1300	3.00	20240605	2905	-53.91	20230828	1211	10.57	20230726	0.09	N	046970	500	219 억		404769	N	N	0	N	00	N
134	20240709	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1334	-6	5	-0.45	65826604	49087	104.88	1340	1354	1325	1742	938	1340	1341.02	0.92	0	5387	1369	1354	1334	1319	1299	1362	1327	219	402	500	830	1	1	43824999	585	-9.88	1.24	12	0.11	-135.00	1072.00	2905	20230828	-54.08	1211	20230726	10.16	1945	-31.41	20240110	1300	2.62	20240605	2905	-54.08	20230828	1211	10.16	20230726	0.09	N	046970	500	219 억		404769	N	N	0	N	00	N
135	20240709	110509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1339	-1	5	-0.07	57901507	43148	92.19	1340	1354	1325	1742	938	1340	1341.93	0.92	0	7118	1369	1354	1334	1319	1299	1362	1327	219	402	500	830	1	1	43824999	587	-9.92	1.25	12	0.10	-135.00	1072.00	2905	20230828	-53.91	1211	20230726	10.57	1945	-31.16	20240110	1300	3.00	20240605	2905	-53.91	20230828	1211	10.57	20230726	0.09	N	046970	500	219 억		404769	N	N	0	N	00	N
136	20240709	100508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1343	3	2	0.22	51624566	38461	82.17	1340	1354	1325	1742	938	1340	1342.26	0.92	0	7337	1369	1354	1334	1319	1299	1362	1327	219	402	500	830	1	1	43824999	589	-9.95	1.25	12	0.09	-135.00	1072.00	2905	20230828	-53.77	1211	20230726	10.90	1945	-30.95	20240110	1300	3.31	20240605	2905	-53.77	20230828	1211	10.90	20230726	0.09	N	046970	500	219 억		404769	N	N	0	N	00	N
137	20240709	090506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1339	-1	5	-0.07	8696376	6504	13.90	1340	1340	1330	1742	938	1340	1337.08	0.92	0	1414	1369	1354	1334	1319	1299	1362	1327	219	402	500	830	1	1	43824999	587	-9.92	1.25	12	0.01	-135.00	1072.00	2905	20230828	-53.91	1211	20230726	10.57	1945	-31.16	20240110	1300	3.00	20240605	2905	-53.91	20230828	1211	10.57	20230726	0.09	N	046970	500	219 억		404769	N	N	0	N	00	N
138	20240708	160503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1340	12	2	0.90	62053405	46436	49.81	1314	1349	1314	1726	930	1328	1336.32	0.91	0	4752	1352	1339	1327	1314	1302	1346	1321	219	398	500	820	1	1	43824999	587	-9.93	1.25	12	0.11	-135.00	1072.00	2905	20230828	-53.87	1211	20230726	10.65	1945	-31.11	20240110	1300	3.08	20240605	2905	-53.87	20230828	1211	10.65	20230726	0.09	N	046970	500	219 억		400092	N	N	0	N	00	N
139	20240708	150505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1339	11	2	0.83	59939145	44857	48.12	1314	1349	1314	1726	930	1328	1336.23	0.91	0	4608	1352	1339	1327	1314	1302	1346	1321	219	398	500	820	1	1	43824999	587	-9.92	1.25	12	0.10	-135.00	1072.00	2905	20230828	-53.91	1211	20230726	10.57	1945	-31.16	20240110	1300	3.00	20240605	2905	-53.91	20230828	1211	10.57	20230726	0.09	N	046970	500	219 억		400092	N	N	0	N	00	N
140	20240708	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1339	11	2	0.83	51532364	38578	41.38	1314	1349	1314	1726	930	1328	1335.80	0.91	0	5013	1352	1339	1327	1314	1302	1346	1321	219	398	500	820	1	1	43824999	587	-9.92	1.25	12	0.09	-135.00	1072.00	2905	20230828	-53.91	1211	20230726	10.57	1945	-31.16	20240110	1300	3.00	20240605	2905	-53.91	20230828	1211	10.57	20230726	0.09	N	046970	500	219 억		400092	N	N	0	N	00	N
141	20240708	130502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1347	19	2	1.43	49831709	37311	40.02	1314	1349	1314	1726	930	1328	1335.58	0.91	0	4557	1352	1339	1327	1314	1302	1346	1321	219	398	500	820	1	1	43824999	590	-9.98	1.26	12	0.09	-135.00	1072.00	2905	20230828	-53.63	1211	20230726	11.23	1945	-30.75	20240110	1300	3.62	20240605	2905	-53.63	20230828	1211	11.23	20230726	0.09	N	046970	500	219 억		400092	N	N	0	N	00	N
142	20240708	120504	57	100.00	KOSDAQ		유통	N	N	N	N		N	1339	11	2	0.83	38149440	28621	30.70	1314	1349	1314	1726	930	1328	1332.92	0.91	0	6562	1352	1339	1327	1314	1302	1346	1321	219	398	500	820	1	1	43824999	587	-9.92	1.25	12	0.07	-135.00	1072.00	2905	20230828	-53.91	1211	20230726	10.57	1945	-31.16	20240110	1300	3.00	20240605	2905	-53.91	20230828	1211	10.57	20230726	0.09	N	046970	500	219 억		400092	N	N	0	N	00	N
143	20240708	110503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1335	7	2	0.53	33968840	25493	27.35	1314	1349	1314	1726	930	1328	1332.48	0.91	0	6381	1352	1339	1327	1314	1302	1346	1321	219	398	500	820	1	1	43824999	585	-9.89	1.25	12	0.06	-135.00	1072.00	2905	20230828	-54.04	1211	20230726	10.24	1945	-31.36	20240110	1300	2.69	20240605	2905	-54.04	20230828	1211	10.24	20230726	0.09	N	046970	500	219 억		400092	N	N	0	N	00	N
144	20240708	100503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1349	21	2	1.58	29216716	21925	23.52	1314	1349	1314	1726	930	1328	1332.58	0.91	0	7503	1352	1339	1327	1314	1302	1346	1321	219	398	500	820	1	1	43824999	591	-9.99	1.26	12	0.05	-135.00	1072.00	2905	20230828	-53.56	1211	20230726	11.40	1945	-30.64	20240110	1300	3.77	20240605	2905	-53.56	20230828	1211	11.40	20230726	0.09	N	046970	500	219 억		400092	N	N	0	N	00	N
145	20240708	090503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1326	-2	5	-0.15	3704269	2818	3.02	1314	1327	1314	1726	930	1328	1314.50	0.91	0	-11	1352	1339	1327	1314	1302	1346	1321	219	398	500	820	1	1	43824999	581	-9.82	1.24	12	0.01	-135.00	1072.00	2905	20230828	-54.35	1211	20230726	9.50	1945	-31.83	20240110	1300	2.00	20240605	2905	-54.35	20230828	1211	9.50	20230726	0.09	N	046970	500	219 억		400092	N	N	0	N	00	N
146	20240705	160501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1328	13	2	0.99	122536995	92659	72.57	1316	1340	1315	1709	921	1315	1322.45	0.88	0	15248	1363	1338	1325	1300	1287	1332	1294	219	394	500	810	1	1	43824999	582	-9.84	1.24	12	0.21	-135.00	1072.00	2905	20230828	-54.29	1211	20230726	9.66	1945	-31.72	20240110	1300	2.15	20240605	2905	-54.29	20230828	1211	9.66	20230726	0.07	N	046970	500	219 억		384902	N	N	0	N	00	N
147	20240705	150503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1327	12	2	0.91	113501938	85832	67.22	1316	1340	1315	1709	921	1315	1322.37	0.88	0	15963	1363	1338	1325	1300	1287	1332	1294	219	394	500	810	1	1	43824999	582	-9.83	1.24	12	0.20	-135.00	1072.00	2905	20230828	-54.32	1211	20230726	9.58	1945	-31.77	20240110	1300	2.08	20240605	2905	-54.32	20230828	1211	9.58	20230726	0.07	N	046970	500	219 억		384902	N	N	0	N	00	N
148	20240705	140503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1328	13	2	0.99	102568927	77582	60.76	1316	1340	1315	1709	921	1315	1322.07	0.88	0	23228	1363	1338	1325	1300	1287	1332	1294	219	394	500	810	1	1	43824999	582	-9.84	1.24	12	0.18	-135.00	1072.00	2905	20230828	-54.29	1211	20230726	9.66	1945	-31.72	20240110	1300	2.15	20240605	2905	-54.29	20230828	1211	9.66	20230726	0.07	N	046970	500	219 억		384902	N	N	0	N	00	N
149	20240705	130502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1329	14	2	1.06	88895921	67274	52.69	1316	1340	1315	1709	921	1315	1321.40	0.88	0	23879	1363	1338	1325	1300	1287	1332	1294	219	394	500	810	1	1	43824999	582	-9.84	1.24	12	0.15	-135.00	1072.00	2905	20230828	-54.25	1211	20230726	9.74	1945	-31.67	20240110	1300	2.23	20240605	2905	-54.25	20230828	1211	9.74	20230726	0.07	N	046970	500	219 억		384902	N	N	0	N	00	N
150	20240705	120503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1325	10	2	0.76	72362825	54810	42.93	1316	1340	1315	1709	921	1315	1320.25	0.88	0	25202	1363	1338	1325	1300	1287	1332	1294	219	394	500	810	1	1	43824999	581	-9.81	1.24	12	0.13	-135.00	1072.00	2905	20230828	-54.39	1211	20230726	9.41	1945	-31.88	20240110	1300	1.92	20240605	2905	-54.39	20230828	1211	9.41	20230726	0.07	N	046970	500	219 억		384902	N	N	0	N	00	N
151	20240705	110501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1327	12	2	0.91	64972980	49233	38.56	1316	1340	1315	1709	921	1315	1319.70	0.88	0	25319	1363	1338	1325	1300	1287	1332	1294	219	394	500	810	1	1	43824999	582	-9.83	1.24	12	0.11	-135.00	1072.00	2905	20230828	-54.32	1211	20230726	9.58	1945	-31.77	20240110	1300	2.08	20240605	2905	-54.32	20230828	1211	9.58	20230726	0.07	N	046970	500	219 억		384902	N	N	0	N	00	N
152	20240705	100501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1328	13	2	0.99	58821201	44591	34.92	1316	1340	1315	1709	921	1315	1319.13	0.88	0	25286	1363	1338	1325	1300	1287	1332	1294	219	394	500	810	1	1	43824999	582	-9.84	1.24	12	0.10	-135.00	1072.00	2905	20230828	-54.29	1211	20230726	9.66	1945	-31.72	20240110	1300	2.15	20240605	2905	-54.29	20230828	1211	9.66	20230726	0.07	N	046970	500	219 억		384902	N	N	0	N	00	N
153	20240705	090502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1336	21	2	1.60	539251	409	0.32	1316	1336	1316	1709	921	1315	1318.46	0.88	0	34	1363	1338	1325	1300	1287	1332	1294	219	394	500	810	1	1	43824999	586	-9.90	1.25	12	0.00	-135.00	1072.00	2905	20230828	-54.01	1211	20230726	10.32	1945	-31.31	20240110	1300	2.77	20240605	2905	-54.01	20230828	1211	10.32	20230726	0.07	N	046970	500	219 억		384902	N	N	0	N	00	N
154	20240704	160459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	-30	5	-2.23	169563801	127367	51.87	1343	1350	1312	1748	942	1345	1331.35	0.87	0	4484	1395	1370	1345	1320	1295	1357	1307	219	403	500	830	1	1	43824999	576	-9.74	1.23	12	0.29	-135.00	1072.00	2905	20230828	-54.73	1211	20230726	8.59	1945	-32.39	20240110	1300	1.15	20240605	2905	-54.73	20230828	1211	8.59	20230726	0.07	N	046970	500	219 억		380421	N	N	0	N	00	N
155	20240704	150502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1312	-33	5	-2.45	154647513	116037	47.26	1343	1350	1312	1748	942	1345	1332.74	0.87	0	5526	1395	1370	1345	1320	1295	1357	1307	219	403	500	830	1	1	43824999	575	-9.72	1.22	12	0.26	-135.00	1072.00	2905	20230828	-54.84	1211	20230726	8.34	1945	-32.54	20240110	1300	0.92	20240605	2905	-54.84	20230828	1211	8.34	20230726	0.07	N	046970	500	219 억		380421	N	N	0	N	00	N
156	20240704	140501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1334	-11	5	-0.82	64696038	48320	19.68	1343	1350	1329	1748	942	1345	1338.91	0.87	0	-171	1395	1370	1345	1320	1295	1357	1307	219	403	500	830	1	1	43824999	585	-9.88	1.24	12	0.11	-135.00	1072.00	2905	20230828	-54.08	1211	20230726	10.16	1945	-31.41	20240110	1300	2.62	20240605	2905	-54.08	20230828	1211	10.16	20230726	0.07	N	046970	500	219 억		380421	N	N	0	N	00	N
157	20240704	130502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1336	-9	5	-0.67	53337269	39843	16.23	1343	1350	1329	1748	942	1345	1338.69	0.87	0	-2578	1395	1370	1345	1320	1295	1357	1307	219	403	500	830	1	1	43824999	586	-9.90	1.25	12	0.09	-135.00	1072.00	2905	20230828	-54.01	1211	20230726	10.32	1945	-31.31	20240110	1300	2.77	20240605	2905	-54.01	20230828	1211	10.32	20230726	0.07	N	046970	500	219 억		380421	N	N	0	N	00	N
158	20240704	120501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1344	-1	5	-0.07	39388029	29441	11.99	1343	1350	1329	1748	942	1345	1337.86	0.87	0	411	1395	1370	1345	1320	1295	1357	1307	219	403	500	830	1	1	43824999	589	-9.96	1.25	12	0.07	-135.00	1072.00	2905	20230828	-53.73	1211	20230726	10.98	1945	-30.90	20240110	1300	3.38	20240605	2905	-53.73	20230828	1211	10.98	20230726	0.07	N	046970	500	219 억		380421	N	N	0	N	00	N
159	20240704	110500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1346	1	2	0.07	35149559	26280	10.70	1343	1350	1329	1748	942	1345	1337.50	0.87	0	827	1395	1370	1345	1320	1295	1357	1307	219	403	500	830	1	1	43824999	590	-9.97	1.26	12	0.06	-135.00	1072.00	2905	20230828	-53.67	1211	20230726	11.15	1945	-30.80	20240110	1300	3.54	20240605	2905	-53.67	20230828	1211	11.15	20230726	0.07	N	046970	500	219 억		380421	N	N	0	N	00	N
160	20240704	100500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1346	1	2	0.07	20083869	15037	6.12	1343	1350	1329	1748	942	1345	1335.63	0.87	0	1287	1395	1370	1345	1320	1295	1357	1307	219	403	500	830	1	1	43824999	590	-9.97	1.26	12	0.03	-135.00	1072.00	2905	20230828	-53.67	1211	20230726	11.15	1945	-30.80	20240110	1300	3.54	20240605	2905	-53.67	20230828	1211	11.15	20230726	0.07	N	046970	500	219 억		380421	N	N	0	N	00	N
161	20240704	090501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1333	-12	5	-0.89	1139778	852	0.35	1343	1343	1333	1748	942	1345	1337.77	0.87	0	212	1395	1370	1345	1320	1295	1357	1307	219	403	500	830	1	1	43824999	584	-9.87	1.24	12	0.00	-135.00	1072.00	2905	20230828	-54.11	1211	20230726	10.07	1945	-31.47	20240110	1300	2.54	20240605	2905	-54.11	20230828	1211	10.07	20230726	0.07	N	046970	500	219 억		380421	N	N	0	N	00	N
162	20240703	160458	57	100.00	KOSDAQ		유통	N	N	N	N		N	1345	-17	5	-1.25	327699291	244444	200.49	1366	1370	1320	1770	954	1362	1340.59	0.77	0	44157	1398	1379	1364	1345	1330	1372	1338	219	408	500	840	1	1	43824999	589	-9.96	1.25	12	0.56	-135.00	1072.00	2905	20230828	-53.70	1211	20230726	11.07	1945	-30.85	20240110	1300	3.46	20240605	2905	-53.70	20230828	1211	11.07	20230726	0.07	N	046970	500	219 억		335566	N	N	0	N	00	N
163	20240703	150500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1347	-15	5	-1.10	321508204	239835	196.71	1366	1370	1320	1770	954	1362	1340.54	0.77	0	45107	1398	1379	1364	1345	1330	1372	1338	219	408	500	840	1	1	43824999	590	-9.98	1.26	12	0.55	-135.00	1072.00	2905	20230828	-53.63	1211	20230726	11.23	1945	-30.75	20240110	1300	3.62	20240605	2905	-53.63	20230828	1211	11.23	20230726	0.07	N	046970	500	219 억		335566	N	N	0	N	00	N
164	20240703	140500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1347	-15	5	-1.10	308542722	230159	188.78	1366	1370	1320	1770	954	1362	1340.56	0.77	0	45390	1398	1379	1364	1345	1330	1372	1338	219	408	500	840	1	1	43824999	590	-9.98	1.26	12	0.53	-135.00	1072.00	2905	20230828	-53.63	1211	20230726	11.23	1945	-30.75	20240110	1300	3.62	20240605	2905	-53.63	20230828	1211	11.23	20230726	0.07	N	046970	500	219 억		335566	N	N	0	N	00	N
165	20240703	130459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	-12	5	-0.88	306414557	228581	187.48	1366	1370	1320	1770	954	1362	1340.51	0.77	0	45775	1398	1379	1364	1345	1330	1372	1338	219	408	500	840	1	1	43824999	592	-10.00	1.26	12	0.52	-135.00	1072.00	2905	20230828	-53.53	1211	20230726	11.48	1945	-30.59	20240110	1300	3.85	20240605	2905	-53.53	20230828	1211	11.48	20230726	0.07	N	046970	500	219 억		335566	N	N	0	N	00	N
166	20240703	120459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1352	-10	5	-0.73	293457833	218970	179.60	1366	1370	1320	1770	954	1362	1340.17	0.77	0	44615	1398	1379	1364	1345	1330	1372	1338	219	408	500	840	1	1	43824999	593	-10.01	1.26	12	0.50	-135.00	1072.00	2905	20230828	-53.46	1211	20230726	11.64	1945	-30.49	20240110	1300	4.00	20240605	2905	-53.46	20230828	1211	11.64	20230726	0.07	N	046970	500	219 억		335566	N	N	0	N	00	N
167	20240703	110501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1340	-22	5	-1.62	168549607	125057	102.57	1366	1370	1333	1770	954	1362	1347.78	0.77	0	17381	1398	1379	1364	1345	1330	1372	1338	219	408	500	840	1	1	43824999	587	-9.93	1.25	12	0.29	-135.00	1072.00	2905	20230828	-53.87	1211	20230726	10.65	1945	-31.11	20240110	1300	3.08	20240605	2905	-53.87	20230828	1211	10.65	20230726	0.07	N	046970	500	219 억		335566	N	N	0	N	00	N
168	20240703	100500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1353	-9	5	-0.66	151199337	112090	91.94	1366	1370	1336	1770	954	1362	1348.91	0.77	0	16287	1398	1379	1364	1345	1330	1372	1338	219	408	500	840	1	1	43824999	593	-10.02	1.26	12	0.26	-135.00	1072.00	2905	20230828	-53.43	1211	20230726	11.73	1945	-30.44	20240110	1300	4.08	20240605	2905	-53.43	20230828	1211	11.73	20230726	0.07	N	046970	500	219 억		335566	N	N	0	N	00	N
169	20240703	090459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1355	-7	5	-0.51	9746567	7158	5.87	1366	1366	1355	1770	954	1362	1361.63	0.77	0	-14	1398	1379	1364	1345	1330	1372	1338	219	408	500	840	1	1	43824999	594	-10.04	1.26	12	0.02	-135.00	1072.00	2905	20230828	-53.36	1211	20230726	11.89	1945	-30.33	20240110	1300	4.23	20240605	2905	-53.36	20230828	1211	11.89	20230726	0.07	N	046970	500	219 억		335566	N	N	0	N	00	N
170	20240702	160458	57	100.00	KOSDAQ		유통	N	N	N	N		N	1362	-21	5	-1.52	166115432	121921	186.49	1383	1383	1349	1797	969	1383	1362.36	0.79	0	-8351	1413	1397	1384	1368	1355	1406	1377	219	414	500	850	1	1	43824999	597	-10.09	1.27	12	0.28	-135.00	1072.00	2905	20230828	-53.12	1211	20230726	12.47	1945	-29.97	20240110	1300	4.77	20240605	2905	-53.12	20230828	1211	12.47	20230726	0.08	N	046970	500	219 억		344058	N	N	0	N	00	N
171	20240702	150458	57	100.00	KOSDAQ		유통	N	N	N	N		N	1361	-22	5	-1.59	162449881	119229	182.38	1383	1383	1349	1797	969	1383	1362.38	0.79	0	-9722	1413	1397	1384	1368	1355	1406	1377	219	414	500	850	1	1	43824999	596	-10.08	1.27	12	0.27	-135.00	1072.00	2905	20230828	-53.15	1211	20230726	12.39	1945	-30.03	20240110	1300	4.69	20240605	2905	-53.15	20230828	1211	12.39	20230726	0.08	N	046970	500	219 억		344058	N	N	0	N	00	N
172	20240702	140459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1368	-15	5	-1.08	158012164	115971	177.39	1383	1383	1349	1797	969	1383	1362.39	0.79	0	-12623	1413	1397	1384	1368	1355	1406	1377	219	414	500	850	1	1	43824999	600	-10.13	1.28	12	0.26	-135.00	1072.00	2905	20230828	-52.91	1211	20230726	12.96	1945	-29.67	20240110	1300	5.23	20240605	2905	-52.91	20230828	1211	12.96	20230726	0.08	N	046970	500	219 억		344058	N	N	0	N	00	N
173	20240702	130459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1359	-24	5	-1.74	132584326	97293	148.82	1383	1383	1349	1797	969	1383	1362.58	0.79	0	-22436	1413	1397	1384	1368	1355	1406	1377	219	414	500	850	1	1	43824999	596	-10.07	1.27	12	0.22	-135.00	1072.00	2905	20230828	-53.22	1211	20230726	12.22	1945	-30.13	20240110	1300	4.54	20240605	2905	-53.22	20230828	1211	12.22	20230726	0.08	N	046970	500	219 억		344058	N	N	0	N	00	N
174	20240702	120459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1364	-19	5	-1.37	131680327	96629	147.81	1383	1383	1349	1797	969	1383	1362.59	0.79	0	-22089	1413	1397	1384	1368	1355	1406	1377	219	414	500	850	1	1	43824999	598	-10.10	1.27	12	0.22	-135.00	1072.00	2905	20230828	-53.05	1211	20230726	12.63	1945	-29.87	20240110	1300	4.92	20240605	2905	-53.05	20230828	1211	12.63	20230726	0.08	N	046970	500	219 억		344058	N	N	0	N	00	N
175	20240702	110458	57	100.00	KOSDAQ		유통	N	N	N	N		N	1365	-18	5	-1.30	113388984	83152	127.19	1383	1383	1349	1797	969	1383	1363.47	0.79	0	-24493	1413	1397	1384	1368	1355	1406	1377	219	414	500	850	1	1	43824999	598	-10.11	1.27	12	0.19	-135.00	1072.00	2905	20230828	-53.01	1211	20230726	12.72	1945	-29.82	20240110	1300	5.00	20240605	2905	-53.01	20230828	1211	12.72	20230726	0.08	N	046970	500	219 억		344058	N	N	0	N	00	N
176	20240702	100458	57	100.00	KOSDAQ		유통	N	N	N	N		N	1371	-12	5	-0.87	112159625	82248	125.81	1383	1383	1349	1797	969	1383	1363.51	0.79	0	-24595	1413	1397	1384	1368	1355	1406	1377	219	414	500	850	1	1	43824999	601	-10.16	1.28	12	0.19	-135.00	1072.00	2905	20230828	-52.81	1211	20230726	13.21	1945	-29.51	20240110	1300	5.46	20240605	2905	-52.81	20230828	1211	13.21	20230726	0.08	N	046970	500	219 억		344058	N	N	0	N	00	N
177	20240702	090500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1383	0	3	0.00	10741408	7767	11.88	1383	1383	1380	1797	969	1383	1382.95	0.79	0	-1297	1413	1397	1384	1368	1355	1406	1377	219	414	500	850	1	1	43824999	606	-10.24	1.29	12	0.02	-135.00	1072.00	2905	20230828	-52.39	1211	20230726	14.20	1945	-28.89	20240110	1300	6.38	20240605	2905	-52.39	20230828	1211	14.20	20230726	0.08	N	046970	500	219 억		344058	N	N	0	N	00	N
178	20240701	160457	57	100.00	KOSDAQ		유통	N	N	N	N		N	1383	-7	5	-0.50	88441231	64160	71.73	1380	1400	1371	1807	973	1390	1378.45	0.79	0	-3030	1435	1412	1398	1375	1361	1405	1368	219	417	500	860	1	1	43824999	606	-10.24	1.29	12	0.15	-135.00	1072.00	2905	20230828	-52.39	1211	20230726	14.20	1945	-28.89	20240110	1300	6.38	20240605	2905	-52.39	20230828	1211	14.20	20230726	0.07	N	046970	500	219 억		347189	N	N	0	N	00	N
179	20240701	150458	57	100.00	KOSDAQ		유통	N	N	N	N		N	1380	-10	5	-0.72	73142574	53042	59.30	1380	1400	1371	1807	973	1390	1378.96	0.79	0	-2930	1435	1412	1398	1375	1361	1405	1368	219	417	500	860	1	1	43824999	605	-10.22	1.29	12	0.12	-135.00	1072.00	2905	20230828	-52.50	1211	20230726	13.96	1945	-29.05	20240110	1300	6.15	20240605	2905	-52.50	20230828	1211	13.96	20230726	0.07	N	046970	500	219 억		347189	N	N	0	N	00	N
180	20240701	140457	57	100.00	KOSDAQ		유통	N	N	N	N		N	1381	-9	5	-0.65	69828947	50640	56.62	1380	1400	1371	1807	973	1390	1378.93	0.79	0	-2996	1435	1412	1398	1375	1361	1405	1368	219	417	500	860	1	1	43824999	605	-10.23	1.29	12	0.12	-135.00	1072.00	2905	20230828	-52.46	1211	20230726	14.04	1945	-29.00	20240110	1300	6.23	20240605	2905	-52.46	20230828	1211	14.04	20230726	0.07	N	046970	500	219 억		347189	N	N	0	N	00	N
181	20240701	130457	57	100.00	KOSDAQ		유통	N	N	N	N		N	1385	-5	5	-0.36	56930666	41291	46.17	1380	1400	1371	1807	973	1390	1378.77	0.79	0	-1689	1435	1412	1398	1375	1361	1405	1368	219	417	500	860	1	1	43824999	607	-10.26	1.29	12	0.09	-135.00	1072.00	2905	20230828	-52.32	1211	20230726	14.37	1945	-28.79	20240110	1300	6.54	20240605	2905	-52.32	20230828	1211	14.37	20230726	0.07	N	046970	500	219 억		347189	N	N	0	N	00	N
182	20240701	120458	57	100.00	KOSDAQ		유통	N	N	N	N		N	1390	0	3	0.00	52860866	38357	42.89	1380	1400	1371	1807	973	1390	1378.13	0.79	0	429	1435	1412	1398	1375	1361	1405	1368	219	417	500	860	1	1	43824999	609	-10.30	1.30	12	0.09	-135.00	1072.00	2905	20230828	-52.15	1211	20230726	14.78	1945	-28.53	20240110	1300	6.92	20240605	2905	-52.15	20230828	1211	14.78	20230726	0.07	N	046970	500	219 억		347189	N	N	0	N	00	N
183	20240701	110457	57	100.00	KOSDAQ		유통	N	N	N	N		N	1395	5	2	0.36	49073837	35637	39.84	1380	1400	1371	1807	973	1390	1377.05	0.79	0	552	1435	1412	1398	1375	1361	1405	1368	219	417	500	860	1	1	43824999	611	-10.33	1.30	12	0.08	-135.00	1072.00	2905	20230828	-51.98	1211	20230726	15.19	1945	-28.28	20240110	1300	7.31	20240605	2905	-51.98	20230828	1211	15.19	20230726	0.07	N	046970	500	219 억		347189	N	N	0	N	00	N
184	20240701	100456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1376	-14	5	-1.01	23381707	16944	18.94	1380	1400	1371	1807	973	1390	1379.94	0.79	0	703	1435	1412	1398	1375	1361	1405	1368	219	417	500	860	1	1	43824999	603	-10.19	1.28	12	0.04	-135.00	1072.00	2905	20230828	-52.63	1211	20230726	13.63	1945	-29.25	20240110	1300	5.85	20240605	2905	-52.63	20230828	1211	13.63	20230726	0.07	N	046970	500	219 억		347189	N	N	0	N	00	N
185	20240701	090456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1386	-4	5	-0.29	4003365	2904	3.25	1380	1386	1371	1807	973	1390	1378.57	0.79	0	-1346	1435	1412	1398	1375	1361	1405	1368	219	417	500	860	1	1	43824999	607	-10.27	1.29	12	0.01	-135.00	1072.00	2905	20230828	-52.29	1211	20230726	14.45	1945	-28.74	20240110	1300	6.62	20240605	2905	-52.29	20230828	1211	14.45	20230726	0.07	N	046970	500	219 억		347189	N	N	0	N	00	N