KissMeData/065170/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	160616	57	100.00	KOSDAQ		유통	N	N	N	N		N	568	-4	5	-0.70	200881942	355511	57.40	564	571	559	743	401	572	565.05	1.42	0	-17947	592	581	566	555	540	587	561	445	171	500	380	1	1	88970559	505	-284.00	1.61	12	0.40	-2.00	353.00	718	20230927	-20.89	322	20240125	76.40	657	-13.55	20240520	322	76.40	20240125	718	-20.89	20230927	322	76.40	20240125	0.05	N	065170	500	444 억		1260669	N	N	0	N	00	N
3	20240731	150622	57	100.00	KOSDAQ		유통	N	N	N	N		N	563	-9	5	-1.57	192069795	339977	54.89	564	571	559	743	401	572	564.95	1.42	0	-17154	592	581	566	555	540	587	561	445	171	500	380	1	1	88970559	501	-281.50	1.59	12	0.38	-2.00	353.00	718	20230927	-21.59	322	20240125	74.84	657	-14.31	20240520	322	74.84	20240125	718	-21.59	20230927	322	74.84	20240125	0.05	N	065170	500	444 억		1260669	N	N	0	N	00	N
4	20240731	140622	57	100.00	KOSDAQ		유통	N	N	N	N		N	563	-9	5	-1.57	167326759	296150	47.82	564	571	559	743	401	572	565.01	1.42	0	-1881	592	581	566	555	540	587	561	445	171	500	380	1	1	88970559	501	-281.50	1.59	12	0.33	-2.00	353.00	718	20230927	-21.59	322	20240125	74.84	657	-14.31	20240520	322	74.84	20240125	718	-21.59	20230927	322	74.84	20240125	0.05	N	065170	500	444 억		1260669	N	N	0	N	00	N
5	20240731	130621	57	100.00	KOSDAQ		유통	N	N	N	N		N	564	-8	5	-1.40	154363002	273146	44.10	564	571	559	743	401	572	565.13	1.42	0	-1874	592	581	566	555	540	587	561	445	171	500	380	1	1	88970559	502	-282.00	1.60	12	0.31	-2.00	353.00	718	20230927	-21.45	322	20240125	75.16	657	-14.16	20240520	322	75.16	20240125	718	-21.45	20230927	322	75.16	20240125	0.05	N	065170	500	444 억		1260669	N	N	0	N	00	N
6	20240731	120622	57	100.00	KOSDAQ		유통	N	N	N	N		N	567	-5	5	-0.87	111936802	198181	32.00	564	571	559	743	401	572	564.82	1.42	0	-1522	592	581	566	555	540	587	561	445	171	500	380	1	1	88970559	504	-283.50	1.61	12	0.22	-2.00	353.00	718	20230927	-21.03	322	20240125	76.09	657	-13.70	20240520	322	76.09	20240125	718	-21.03	20230927	322	76.09	20240125	0.05	N	065170	500	444 억		1260669	N	N	0	N	00	N
7	20240731	110623	57	100.00	KOSDAQ		유통	N	N	N	N		N	565	-7	5	-1.22	75424188	133476	21.55	564	571	559	743	401	572	565.08	1.42	0	-30	592	581	566	555	540	587	561	445	171	500	380	1	1	88970559	503	-282.50	1.60	12	0.15	-2.00	353.00	718	20230927	-21.31	322	20240125	75.47	657	-14.00	20240520	322	75.47	20240125	718	-21.31	20230927	322	75.47	20240125	0.05	N	065170	500	444 억		1260669	N	N	0	N	00	N
8	20240731	100621	57	100.00	KOSDAQ		유통	N	N	N	N		N	570	-2	5	-0.35	68431162	121149	19.56	564	571	559	743	401	572	564.85	1.42	0	1960	592	581	566	555	540	587	561	445	171	500	380	1	1	88970559	507	-285.00	1.61	12	0.14	-2.00	353.00	718	20230927	-20.61	322	20240125	77.02	657	-13.24	20240520	322	77.02	20240125	718	-20.61	20230927	322	77.02	20240125	0.05	N	065170	500	444 억		1260669	N	N	0	N	00	N
9	20240731	090615	57	100.00	KOSDAQ		유통	N	N	N	N		N	564	-8	5	-1.40	3184557	5651	0.91	564	570	563	743	401	572	563.54	1.42	0	4290	592	581	566	555	540	587	561	445	171	500	380	1	1	88970559	502	-282.00	1.60	12	0.01	-2.00	353.00	718	20230927	-21.45	322	20240125	75.16	657	-14.16	20240520	322	75.16	20240125	718	-21.45	20230927	322	75.16	20240125	0.05	N	065170	500	444 억		1260669	N	N	0	N	00	N
10	20240730	160604	57	100.00	KOSDAQ		유통	N	N	N	N		N	572	20	2	3.62	350753860	617412	338.22	551	577	551	717	387	552	568.10	1.35	0	59185	580	565	552	537	524	559	531	445	165	500	370	1	1	88970559	509	-286.00	1.62	12	0.69	-2.00	353.00	718	20230927	-20.33	322	20240125	77.64	657	-12.94	20240520	322	77.64	20240125	718	-20.33	20230927	322	77.64	20240125	0.05	N	065170	500	444 억		1203982	N	N	0	N	00	N
11	20240730	150614	57	100.00	KOSDAQ		유통	N	N	N	N		N	570	18	2	3.26	344886265	607133	332.59	551	577	551	717	387	552	568.06	1.35	0	59897	580	565	552	537	524	559	531	445	165	500	370	1	1	88970559	507	-285.00	1.61	12	0.68	-2.00	353.00	718	20230927	-20.61	322	20240125	77.02	657	-13.24	20240520	322	77.02	20240125	718	-20.61	20230927	322	77.02	20240125	0.05	N	065170	500	444 억		1203982	N	N	0	N	00	N
12	20240730	140607	57	100.00	KOSDAQ		유통	N	N	N	N		N	567	15	2	2.72	302106144	531755	291.30	551	577	551	717	387	552	568.13	1.35	0	59969	580	565	552	537	524	559	531	445	165	500	370	1	1	88970559	504	-283.50	1.61	12	0.60	-2.00	353.00	718	20230927	-21.03	322	20240125	76.09	657	-13.70	20240520	322	76.09	20240125	718	-21.03	20230927	322	76.09	20240125	0.05	N	065170	500	444 억		1203982	N	N	0	N	00	N
13	20240730	130612	57	100.00	KOSDAQ		유통	N	N	N	N		N	573	21	2	3.80	263953409	464638	254.53	551	577	551	717	387	552	568.08	1.35	0	52477	580	565	552	537	524	559	531	445	165	500	370	1	1	88970559	510	-286.50	1.62	12	0.52	-2.00	353.00	718	20230927	-20.19	322	20240125	77.95	657	-12.79	20240520	322	77.95	20240125	718	-20.19	20230927	322	77.95	20240125	0.05	N	065170	500	444 억		1203982	N	N	0	N	00	N
14	20240730	120607	57	100.00	KOSDAQ		유통	N	N	N	N		N	568	16	2	2.90	224846938	396357	217.13	551	577	551	717	387	552	567.28	1.35	0	32632	580	565	552	537	524	559	531	445	165	500	370	1	1	88970559	505	-284.00	1.61	12	0.45	-2.00	353.00	718	20230927	-20.89	322	20240125	76.40	657	-13.55	20240520	322	76.40	20240125	718	-20.89	20230927	322	76.40	20240125	0.05	N	065170	500	444 억		1203982	N	N	0	N	00	N
15	20240730	110613	57	100.00	KOSDAQ		유통	N	N	N	N		N	573	21	2	3.80	190213797	335547	183.81	551	577	551	717	387	552	566.88	1.35	0	36992	580	565	552	537	524	559	531	445	165	500	370	1	1	88970559	510	-286.50	1.62	12	0.38	-2.00	353.00	718	20230927	-20.19	322	20240125	77.95	657	-12.79	20240520	322	77.95	20240125	718	-20.19	20230927	322	77.95	20240125	0.05	N	065170	500	444 억		1203982	N	N	0	N	00	N
16	20240730	100614	57	100.00	KOSDAQ		유통	N	N	N	N		N	570	18	2	3.26	126348077	222661	121.97	551	577	551	717	387	552	567.45	1.35	0	41539	580	565	552	537	524	559	531	445	165	500	370	1	1	88970559	507	-285.00	1.61	12	0.25	-2.00	353.00	718	20230927	-20.61	322	20240125	77.02	657	-13.24	20240520	322	77.02	20240125	718	-20.61	20230927	322	77.02	20240125	0.05	N	065170	500	444 억		1203982	N	N	0	N	00	N
17	20240730	090616	57	100.00	KOSDAQ		유통	N	N	N	N		N	551	-1	5	-0.18	8816	16	0.01	551	551	551	717	387	552	551.00	1.35	0	-2	580	565	552	537	524	559	531	445	165	500	370	1	1	88970559	490	-275.50	1.56	12	0.00	-2.00	353.00	718	20230927	-23.26	322	20240125	71.12	657	-16.13	20240520	322	71.12	20240125	718	-23.26	20230927	322	71.12	20240125	0.05	N	065170	500	444 억		1203982	N	N	0	N	00	N
18	20240729	160605	57	100.00	KOSDAQ		유통	N	N	N	N		N	552	3	2	0.55	100400568	182481	142.07	567	567	539	713	385	549	550.20	1.37	0	-14318	561	554	545	538	529	558	542	445	164	500	370	1	1	88970559	491	-276.00	1.56	12	0.21	-2.00	353.00	718	20230927	-23.12	322	20240125	71.43	657	-15.98	20240520	322	71.43	20240125	718	-23.12	20230927	322	71.43	20240125	0.05	N	065170	500	444 억		1215425	N	N	0	N	00	N
19	20240729	150612	57	100.00	KOSDAQ		유통	N	N	N	N		N	554	5	2	0.91	94474433	171765	133.73	567	567	539	713	385	549	550.02	1.37	0	-14318	561	554	545	538	529	558	542	445	164	500	370	1	1	88970559	493	-277.00	1.57	12	0.19	-2.00	353.00	718	20230927	-22.84	322	20240125	72.05	657	-15.68	20240520	322	72.05	20240125	718	-22.84	20230927	322	72.05	20240125	0.05	N	065170	500	444 억		1215425	N	N	0	N	00	N
20	20240729	140616	57	100.00	KOSDAQ		유통	N	N	N	N		N	550	1	2	0.18	78639542	143055	111.37	567	567	539	713	385	549	549.72	1.37	0	-18914	561	554	545	538	529	558	542	445	164	500	370	1	1	88970559	489	-275.00	1.56	12	0.16	-2.00	353.00	718	20230927	-23.40	322	20240125	70.81	657	-16.29	20240520	322	70.81	20240125	718	-23.40	20230927	322	70.81	20240125	0.05	N	065170	500	444 억		1215425	N	N	0	N	00	N
21	20240729	130618	57	100.00	KOSDAQ		유통	N	N	N	N		N	550	1	2	0.18	74322315	135218	105.27	567	567	539	713	385	549	549.65	1.37	0	-18398	561	554	545	538	529	558	542	445	164	500	370	1	1	88970559	489	-275.00	1.56	12	0.15	-2.00	353.00	718	20230927	-23.40	322	20240125	70.81	657	-16.29	20240520	322	70.81	20240125	718	-23.40	20230927	322	70.81	20240125	0.05	N	065170	500	444 억		1215425	N	N	0	N	00	N
22	20240729	120612	57	100.00	KOSDAQ		유통	N	N	N	N		N	547	-2	5	-0.36	59975666	109074	84.92	567	567	539	713	385	549	549.86	1.37	0	-10078	561	554	545	538	529	558	542	445	164	500	370	1	1	88970559	487	-273.50	1.55	12	0.12	-2.00	353.00	718	20230927	-23.82	322	20240125	69.88	657	-16.74	20240520	322	69.88	20240125	718	-23.82	20230927	322	69.88	20240125	0.05	N	065170	500	444 억		1215425	N	N	0	N	00	N
23	20240729	110610	57	100.00	KOSDAQ		유통	N	N	N	N		N	547	-2	5	-0.36	48840283	88584	68.97	567	567	547	713	385	549	551.34	1.37	0	-13212	561	554	545	538	529	558	542	445	164	500	370	1	1	88970559	487	-273.50	1.55	12	0.10	-2.00	353.00	718	20230927	-23.82	322	20240125	69.88	657	-16.74	20240520	322	69.88	20240125	718	-23.82	20230927	322	69.88	20240125	0.05	N	065170	500	444 억		1215425	N	N	0	N	00	N
24	20240729	100607	57	100.00	KOSDAQ		유통	N	N	N	N		N	553	4	2	0.73	25321263	45765	35.63	567	567	549	713	385	549	553.29	1.37	0	-2442	561	554	545	538	529	558	542	445	164	500	370	1	1	88970559	492	-276.50	1.57	12	0.05	-2.00	353.00	718	20230927	-22.98	322	20240125	71.74	657	-15.83	20240520	322	71.74	20240125	718	-22.98	20230927	322	71.74	20240125	0.05	N	065170	500	444 억		1215425	N	N	0	N	00	N
25	20240729	090605	57	100.00	KOSDAQ		유통	N	N	N	N		N	558	9	2	1.64	5982659	10700	8.33	567	567	551	713	385	549	559.13	1.37	0	-3648	561	554	545	538	529	558	542	445	164	500	370	1	1	88970559	496	-279.00	1.58	12	0.01	-2.00	353.00	718	20230927	-22.28	322	20240125	73.29	657	-15.07	20240520	322	73.29	20240125	718	-22.28	20230927	322	73.29	20240125	0.05	N	065170	500	444 억		1215425	N	N	0	N	00	N
26	20240726	160557	57	100.00	KOSDAQ		유통	N	N	N	N		N	549	6	2	1.10	67220987	123290	95.44	543	552	536	705	381	543	545.23	1.39	0	-24576	557	549	540	532	523	554	537	445	162	500	360	1	1	88970559	488	-274.50	1.56	12	0.14	-2.00	353.00	718	20230927	-23.54	322	20240125	70.50	657	-16.44	20240520	322	70.50	20240125	718	-23.54	20230927	322	70.50	20240125	0.05	N	065170	500	444 억		1236140	N	N	0	N	00	N
27	20240726	150602	57	100.00	KOSDAQ		유통	N	N	N	N		N	549	6	2	1.10	64749819	118787	91.96	543	552	536	705	381	543	545.09	1.39	0	-21560	557	549	540	532	523	554	537	445	162	500	360	1	1	88970559	488	-274.50	1.56	12	0.13	-2.00	353.00	718	20230927	-23.54	322	20240125	70.50	657	-16.44	20240520	322	70.50	20240125	718	-23.54	20230927	322	70.50	20240125	0.05	N	065170	500	444 억		1236140	N	N	0	N	00	N
28	20240726	140604	57	100.00	KOSDAQ		유통	N	N	N	N		N	542	-1	5	-0.18	55498759	101749	78.77	543	552	536	705	381	543	545.45	1.39	0	-19407	557	549	540	532	523	554	537	445	162	500	360	1	1	88970559	482	-271.00	1.54	12	0.11	-2.00	353.00	718	20230927	-24.51	322	20240125	68.32	657	-17.50	20240520	322	68.32	20240125	718	-24.51	20230927	322	68.32	20240125	0.05	N	065170	500	444 억		1236140	N	N	0	N	00	N
29	20240726	130604	57	100.00	KOSDAQ		유통	N	N	N	N		N	540	-3	5	-0.55	48920675	89576	69.34	543	552	539	705	381	543	546.14	1.39	0	-19343	557	549	540	532	523	554	537	445	162	500	360	1	1	88970559	480	-270.00	1.53	12	0.10	-2.00	353.00	718	20230927	-24.79	322	20240125	67.70	657	-17.81	20240520	322	67.70	20240125	718	-24.79	20230927	322	67.70	20240125	0.05	N	065170	500	444 억		1236140	N	N	0	N	00	N
30	20240726	120608	57	100.00	KOSDAQ		유통	N	N	N	N		N	543	0	3	0.00	37582559	68678	53.16	543	552	541	705	381	543	547.23	1.39	0	-17901	557	549	540	532	523	554	537	445	162	500	360	1	1	88970559	483	-271.50	1.54	12	0.08	-2.00	353.00	718	20230927	-24.37	322	20240125	68.63	657	-17.35	20240520	322	68.63	20240125	718	-24.37	20230927	322	68.63	20240125	0.05	N	065170	500	444 억		1236140	N	N	0	N	00	N
31	20240726	110607	57	100.00	KOSDAQ		유통	N	N	N	N		N	551	8	2	1.47	28292826	51626	39.96	543	552	543	705	381	543	548.03	1.39	0	-17944	557	549	540	532	523	554	537	445	162	500	360	1	1	88970559	490	-275.50	1.56	12	0.06	-2.00	353.00	718	20230927	-23.26	322	20240125	71.12	657	-16.13	20240520	322	71.12	20240125	718	-23.26	20230927	322	71.12	20240125	0.05	N	065170	500	444 억		1236140	N	N	0	N	00	N
32	20240726	100606	57	100.00	KOSDAQ		유통	N	N	N	N		N	552	9	2	1.66	14205233	25885	20.04	543	552	543	705	381	543	548.78	1.39	0	-14093	557	549	540	532	523	554	537	445	162	500	360	1	1	88970559	491	-276.00	1.56	12	0.03	-2.00	353.00	718	20230927	-23.12	322	20240125	71.43	657	-15.98	20240520	322	71.43	20240125	718	-23.12	20230927	322	71.43	20240125	0.05	N	065170	500	444 억		1236140	N	N	0	N	00	N
33	20240726	090600	57	100.00	KOSDAQ		유통	N	N	N	N		N	545	2	2	0.37	128598	236	0.18	543	546	543	705	381	543	544.91	1.39	0	1	557	549	540	532	523	554	537	445	162	500	360	1	1	88970559	485	-272.50	1.54	12	0.00	-2.00	353.00	718	20230927	-24.09	322	20240125	69.25	657	-17.05	20240520	322	69.25	20240125	718	-24.09	20230927	322	69.25	20240125	0.05	N	065170	500	444 억		1236140	N	N	0	N	00	N
34	20240725	160601	57	100.00	KOSDAQ		유통	N	N	N	N		N	543	0	3	0.00	69173242	128673	37.71	540	548	531	705	381	543	537.58	1.38	0	9739	572	557	549	534	526	553	530	445	162	500	360	1	1	88970559	483	-271.50	1.54	12	0.14	-2.00	353.00	718	20230927	-24.37	322	20240125	68.63	657	-17.35	20240520	322	68.63	20240125	718	-24.37	20230927	322	68.63	20240125	0.05	N	065170	500	444 억		1225932	N	N	0	N	00	N
35	20240725	150609	57	100.00	KOSDAQ		유통	N	N	N	N		N	542	-1	5	-0.18	65046970	121054	35.48	540	548	531	705	381	543	537.34	1.38	0	10472	572	557	549	534	526	553	530	445	162	500	360	1	1	88970559	482	-271.00	1.54	12	0.14	-2.00	353.00	718	20230927	-24.51	322	20240125	68.32	657	-17.50	20240520	322	68.32	20240125	718	-24.51	20230927	322	68.32	20240125	0.05	N	065170	500	444 억		1225932	N	N	0	N	00	N
36	20240725	140609	57	100.00	KOSDAQ		유통	N	N	N	N		N	545	2	2	0.37	57244135	106673	31.26	540	548	531	705	381	543	536.63	1.38	0	10811	572	557	549	534	526	553	530	445	162	500	360	1	1	88970559	485	-272.50	1.54	12	0.12	-2.00	353.00	718	20230927	-24.09	322	20240125	69.25	657	-17.05	20240520	322	69.25	20240125	718	-24.09	20230927	322	69.25	20240125	0.05	N	065170	500	444 억		1225932	N	N	0	N	00	N
37	20240725	130603	57	100.00	KOSDAQ		유통	N	N	N	N		N	542	-1	5	-0.18	55660430	103760	30.41	540	544	531	705	381	543	536.43	1.38	0	10456	572	557	549	534	526	553	530	445	162	500	360	1	1	88970559	482	-271.00	1.54	12	0.12	-2.00	353.00	718	20230927	-24.51	322	20240125	68.32	657	-17.50	20240520	322	68.32	20240125	718	-24.51	20230927	322	68.32	20240125	0.05	N	065170	500	444 억		1225932	N	N	0	N	00	N
38	20240725	120606	57	100.00	KOSDAQ		유통	N	N	N	N		N	540	-3	5	-0.55	52100312	97198	28.48	540	543	531	705	381	543	536.02	1.38	0	11247	572	557	549	534	526	553	530	445	162	500	360	1	1	88970559	480	-270.00	1.53	12	0.11	-2.00	353.00	718	20230927	-24.79	322	20240125	67.70	657	-17.81	20240520	322	67.70	20240125	718	-24.79	20230927	322	67.70	20240125	0.05	N	065170	500	444 억		1225932	N	N	0	N	00	N
39	20240725	110602	57	100.00	KOSDAQ		유통	N	N	N	N		N	540	-3	5	-0.55	46415868	86642	25.39	540	543	531	705	381	543	535.72	1.38	0	7286	572	557	549	534	526	553	530	445	162	500	360	1	1	88970559	480	-270.00	1.53	12	0.10	-2.00	353.00	718	20230927	-24.79	322	20240125	67.70	657	-17.81	20240520	322	67.70	20240125	718	-24.79	20230927	322	67.70	20240125	0.05	N	065170	500	444 억		1225932	N	N	0	N	00	N
40	20240725	100602	57	100.00	KOSDAQ		유통	N	N	N	N		N	543	0	3	0.00	42955935	80228	23.51	540	543	531	705	381	543	535.42	1.38	0	5983	572	557	549	534	526	553	530	445	162	500	360	1	1	88970559	483	-271.50	1.54	12	0.09	-2.00	353.00	718	20230927	-24.37	322	20240125	68.63	657	-17.35	20240520	322	68.63	20240125	718	-24.37	20230927	322	68.63	20240125	0.05	N	065170	500	444 억		1225932	N	N	0	N	00	N
41	20240725	090600	57	100.00	KOSDAQ		유통	N	N	N	N		N	540	-3	5	-0.55	870889	1616	0.47	540	540	535	705	381	543	538.92	1.38	0	-211	572	557	549	534	526	553	530	445	162	500	360	1	1	88970559	480	-270.00	1.53	12	0.00	-2.00	353.00	718	20230927	-24.79	322	20240125	67.70	657	-17.81	20240520	322	67.70	20240125	718	-24.79	20230927	322	67.70	20240125	0.05	N	065170	500	444 억		1225932	N	N	0	N	00	N
42	20240724	160557	57	100.00	KOSDAQ		유통	N	N	N	N		N	543	-5	5	-0.91	186827559	339114	32.81	546	564	541	712	384	548	550.95	1.42	0	-35004	594	570	542	518	490	583	531	445	164	500	370	1	1	88970559	483	-271.50	1.54	12	0.38	-2.00	353.00	718	20230927	-24.37	322	20240125	68.63	657	-17.35	20240520	322	68.63	20240125	718	-24.37	20230927	322	68.63	20240125	0.05	N	065170	500	444 억		1261531	N	N	0	N	00	N
43	20240724	150606	57	100.00	KOSDAQ		유통	N	N	N	N		N	551	3	2	0.55	181843834	329945	31.93	546	564	541	712	384	548	551.13	1.42	0	-35062	594	570	542	518	490	583	531	445	164	500	370	1	1	88970559	490	-275.50	1.56	12	0.37	-2.00	353.00	718	20230927	-23.26	322	20240125	71.12	657	-16.13	20240520	322	71.12	20240125	718	-23.26	20230927	322	71.12	20240125	0.05	N	065170	500	444 억		1261531	N	N	0	N	00	N
44	20240724	140603	57	100.00	KOSDAQ		유통	N	N	N	N		N	548	0	3	0.00	167576078	303868	29.40	546	564	541	712	384	548	551.48	1.42	0	-36495	594	570	542	518	490	583	531	445	164	500	370	1	1	88970559	488	-274.00	1.55	12	0.34	-2.00	353.00	718	20230927	-23.68	322	20240125	70.19	657	-16.59	20240520	322	70.19	20240125	718	-23.68	20230927	322	70.19	20240125	0.05	N	065170	500	444 억		1261531	N	N	0	N	00	N
45	20240724	130608	57	100.00	KOSDAQ		유통	N	N	N	N		N	555	7	2	1.28	154725938	280471	27.14	546	564	541	712	384	548	551.66	1.42	0	-36500	594	570	542	518	490	583	531	445	164	500	370	1	1	88970559	494	-277.50	1.57	12	0.32	-2.00	353.00	718	20230927	-22.70	322	20240125	72.36	657	-15.53	20240520	322	72.36	20240125	718	-22.70	20230927	322	72.36	20240125	0.05	N	065170	500	444 억		1261531	N	N	0	N	00	N
46	20240724	120609	57	100.00	KOSDAQ		유통	N	N	N	N		N	548	0	3	0.00	97063302	176828	17.11	546	559	541	712	384	548	548.91	1.42	0	-23241	594	570	542	518	490	583	531	445	164	500	370	1	1	88970559	488	-274.00	1.55	12	0.20	-2.00	353.00	718	20230927	-23.68	322	20240125	70.19	657	-16.59	20240520	322	70.19	20240125	718	-23.68	20230927	322	70.19	20240125	0.05	N	065170	500	444 억		1261531	N	N	0	N	00	N
47	20240724	110605	57	100.00	KOSDAQ		유통	N	N	N	N		N	549	1	2	0.18	85148084	155128	15.01	546	559	541	712	384	548	548.89	1.42	0	-15878	594	570	542	518	490	583	531	445	164	500	370	1	1	88970559	488	-274.50	1.56	12	0.17	-2.00	353.00	718	20230927	-23.54	322	20240125	70.50	657	-16.44	20240520	322	70.50	20240125	718	-23.54	20230927	322	70.50	20240125	0.05	N	065170	500	444 억		1261531	N	N	0	N	00	N
48	20240724	100606	57	100.00	KOSDAQ		유통	N	N	N	N		N	552	4	2	0.73	54004808	98386	9.52	546	559	541	712	384	548	548.91	1.42	0	-2825	594	570	542	518	490	583	531	445	164	500	370	1	1	88970559	491	-276.00	1.56	12	0.11	-2.00	353.00	718	20230927	-23.12	322	20240125	71.43	657	-15.98	20240520	322	71.43	20240125	718	-23.12	20230927	322	71.43	20240125	0.05	N	065170	500	444 억		1261531	N	N	0	N	00	N
49	20240724	090601	57	100.00	KOSDAQ		유통	N	N	N	N		N	541	-7	5	-1.28	3757734	6922	0.67	546	547	541	712	384	548	542.87	1.42	0	116	594	570	542	518	490	583	531	445	164	500	370	1	1	88970559	481	-270.50	1.53	12	0.01	-2.00	353.00	718	20230927	-24.65	322	20240125	68.01	657	-17.66	20240520	322	68.01	20240125	718	-24.65	20230927	322	68.01	20240125	0.05	N	065170	500	444 억		1261531	N	N	0	N	00	N
50	20240723	160554	57	100.00	KOSDAQ		유통	N	N	N	N		N	548	34	2	6.61	565293300	1031197	380.91	514	566	514	668	360	514	548.19	1.25	0	149421	553	533	517	497	481	525	489	445	154	500	340	1	1	88970559	488	-274.00	1.55	12	1.16	-2.00	353.00	718	20230927	-23.68	322	20240125	70.19	657	-16.59	20240520	322	70.19	20240125	718	-23.68	20230927	322	70.19	20240125	0.05	N	065170	500	444 억		1115843	N	N	0	N	00	N
51	20240723	150608	57	100.00	KOSDAQ		유통	N	N	N	N		N	548	34	2	6.61	534149063	973955	359.77	514	566	514	668	360	514	548.43	1.25	0	148592	553	533	517	497	481	525	489	445	154	500	340	1	1	88970559	488	-274.00	1.55	12	1.09	-2.00	353.00	718	20230927	-23.68	322	20240125	70.19	657	-16.59	20240520	322	70.19	20240125	718	-23.68	20230927	322	70.19	20240125	0.05	N	065170	500	444 억		1115843	N	N	0	N	00	N
52	20240723	140557	57	100.00	KOSDAQ		유통	N	N	N	N		N	546	32	2	6.23	507247896	924605	341.54	514	566	514	668	360	514	548.61	1.25	0	129252	553	533	517	497	481	525	489	445	154	500	340	1	1	88970559	486	-273.00	1.55	12	1.04	-2.00	353.00	718	20230927	-23.96	322	20240125	69.57	657	-16.89	20240520	322	69.57	20240125	718	-23.96	20230927	322	69.57	20240125	0.05	N	065170	500	444 억		1115843	N	N	0	N	00	N
53	20240723	130555	57	100.00	KOSDAQ		유통	N	N	N	N		N	550	36	2	7.00	399060505	726743	268.45	514	566	514	668	360	514	549.11	1.25	0	87035	553	533	517	497	481	525	489	445	154	500	340	1	1	88970559	489	-275.00	1.56	12	0.82	-2.00	353.00	718	20230927	-23.40	322	20240125	70.81	657	-16.29	20240520	322	70.81	20240125	718	-23.40	20230927	322	70.81	20240125	0.05	N	065170	500	444 억		1115843	N	N	0	N	00	N
54	20240723	120559	57	100.00	KOSDAQ		유통	N	N	N	N		N	540	26	2	5.06	154399999	286389	105.79	514	550	514	668	360	514	539.13	1.25	0	34944	553	533	517	497	481	525	489	445	154	500	340	1	1	88970559	480	-270.00	1.53	12	0.32	-2.00	353.00	718	20230927	-24.79	322	20240125	67.70	657	-17.81	20240520	322	67.70	20240125	718	-24.79	20230927	322	67.70	20240125	0.05	N	065170	500	444 억		1115843	N	N	0	N	00	N
55	20240723	110602	57	100.00	KOSDAQ		유통	N	N	N	N		N	540	26	2	5.06	77097572	144170	53.25	514	548	514	668	360	514	534.77	1.25	0	24044	553	533	517	497	481	525	489	445	154	500	340	1	1	88970559	480	-270.00	1.53	12	0.16	-2.00	353.00	718	20230927	-24.79	322	20240125	67.70	657	-17.81	20240520	322	67.70	20240125	718	-24.79	20230927	322	67.70	20240125	0.05	N	065170	500	444 억		1115843	N	N	0	N	00	N
56	20240723	100558	57	100.00	KOSDAQ		유통	N	N	N	N		N	528	14	2	2.72	9149140	17449	6.45	514	528	514	668	360	514	524.34	1.25	0	-196	553	533	517	497	481	525	489	445	154	500	340	1	1	88970559	470	-264.00	1.50	12	0.02	-2.00	353.00	718	20230927	-26.46	322	20240125	63.98	657	-19.63	20240520	322	63.98	20240125	718	-26.46	20230927	322	63.98	20240125	0.05	N	065170	500	444 억		1115843	N	N	0	N	00	N
57	20240723	090601	57	100.00	KOSDAQ		유통	N	N	N	N		N	521	7	2	1.36	419971	817	0.30	514	521	514	668	360	514	514.04	1.25	0	-259	553	533	517	497	481	525	489	445	154	500	340	1	1	88970559	464	-260.50	1.48	12	0.00	-2.00	353.00	718	20230927	-27.44	322	20240125	61.80	657	-20.70	20240520	322	61.80	20240125	718	-27.44	20230927	322	61.80	20240125	0.05	N	065170	500	444 억		1115843	N	N	0	N	00	N
58	20240722	160553	57	100.00	KOSDAQ		유통	N	N	N	N		N	514	-16	5	-3.02	139365110	270321	47.63	531	537	501	689	371	530	515.55	1.30	0	-39223	550	539	523	512	496	545	518	445	159	500	360	1	1	88970559	457	-257.00	1.46	12	0.30	-2.00	353.00	718	20230927	-28.41	322	20240125	59.63	657	-21.77	20240520	322	59.63	20240125	718	-28.41	20230927	322	59.63	20240125	0.05	N	065170	500	444 억		1155006	N	N	0	N	00	N
59	20240722	150558	57	100.00	KOSDAQ		유통	N	N	N	N		N	514	-16	5	-3.02	136354191	264464	46.60	531	537	501	689	371	530	515.59	1.30	0	-38020	550	539	523	512	496	545	518	445	159	500	360	1	1	88970559	457	-257.00	1.46	12	0.30	-2.00	353.00	718	20230927	-28.41	322	20240125	59.63	657	-21.77	20240520	322	59.63	20240125	718	-28.41	20230927	322	59.63	20240125	0.05	N	065170	500	444 억		1155006	N	N	0	N	00	N
60	20240722	140600	57	100.00	KOSDAQ		유통	N	N	N	N		N	516	-14	5	-2.64	67262901	128316	22.61	531	537	516	689	371	530	524.20	1.30	0	-55886	550	539	523	512	496	545	518	445	159	500	360	1	1	88970559	459	-258.00	1.46	12	0.14	-2.00	353.00	718	20230927	-28.13	322	20240125	60.25	657	-21.46	20240520	322	60.25	20240125	718	-28.13	20230927	322	60.25	20240125	0.05	N	065170	500	444 억		1155006	N	N	0	N	00	N
61	20240722	130556	57	100.00	KOSDAQ		유통	N	N	N	N		N	524	-6	5	-1.13	46961966	89206	15.72	531	537	521	689	371	530	526.44	1.30	0	-38785	550	539	523	512	496	545	518	445	159	500	360	1	1	88970559	466	-262.00	1.48	12	0.10	-2.00	353.00	718	20230927	-27.02	322	20240125	62.73	657	-20.24	20240520	322	62.73	20240125	718	-27.02	20230927	322	62.73	20240125	0.05	N	065170	500	444 억		1155006	N	N	0	N	00	N
62	20240722	120557	57	100.00	KOSDAQ		유통	N	N	N	N		N	523	-7	5	-1.32	38869386	73699	12.99	531	537	521	689	371	530	527.41	1.30	0	-38313	550	539	523	512	496	545	518	445	159	500	360	1	1	88970559	465	-261.50	1.48	12	0.08	-2.00	353.00	718	20230927	-27.16	322	20240125	62.42	657	-20.40	20240520	322	62.42	20240125	718	-27.16	20230927	322	62.42	20240125	0.05	N	065170	500	444 억		1155006	N	N	0	N	00	N
63	20240722	110555	57	100.00	KOSDAQ		유통	N	N	N	N		N	522	-8	5	-1.51	35543320	67325	11.86	531	537	521	689	371	530	527.94	1.30	0	-38313	550	539	523	512	496	545	518	445	159	500	360	1	1	88970559	464	-261.00	1.48	12	0.08	-2.00	353.00	718	20230927	-27.30	322	20240125	62.11	657	-20.55	20240520	322	62.11	20240125	718	-27.30	20230927	322	62.11	20240125	0.05	N	065170	500	444 억		1155006	N	N	0	N	00	N
64	20240722	100557	57	100.00	KOSDAQ		유통	N	N	N	N		N	532	2	2	0.38	10962634	20617	3.63	531	537	527	689	371	530	531.73	1.30	0	-2824	550	539	523	512	496	545	518	445	159	500	360	1	1	88970559	473	-266.00	1.51	12	0.02	-2.00	353.00	718	20230927	-25.91	322	20240125	65.22	657	-19.03	20240520	322	65.22	20240125	718	-25.91	20230927	322	65.22	20240125	0.05	N	065170	500	444 억		1155006	N	N	0	N	00	N
65	20240722	090555	57	100.00	KOSDAQ		유통	N	N	N	N		N	534	4	2	0.75	3416920	6394	1.13	531	537	531	689	371	530	534.39	1.30	0	-2136	550	539	523	512	496	545	518	445	159	500	360	1	1	88970559	475	-267.00	1.51	12	0.01	-2.00	353.00	718	20230927	-25.63	322	20240125	65.84	657	-18.72	20240520	322	65.84	20240125	718	-25.63	20230927	322	65.84	20240125	0.05	N	065170	500	444 억		1155006	N	N	0	N	00	N
66	20240719	160543	57	100.00	KOSDAQ		유통	N	N	N	N		N	530	10	2	1.92	293115039	565735	122.74	520	534	507	676	364	520	518.11	1.28	0	-5885	550	534	527	511	504	531	508	445	156	500	350	1	1	88970559	472	-265.00	1.50	12	0.64	-2.00	353.00	718	20230927	-26.18	322	20240125	64.60	657	-19.33	20240520	322	64.60	20240125	718	-26.18	20230927	322	64.60	20240125	0.05	N	065170	500	444 억		1138729	N	N	0	N	00	N
67	20240719	150548	57	100.00	KOSDAQ		유통	N	N	N	N		N	525	5	2	0.96	286336046	552915	119.96	520	534	507	676	364	520	517.87	1.28	0	-6338	550	534	527	511	504	531	508	445	156	500	350	1	1	88970559	467	-262.50	1.49	12	0.62	-2.00	353.00	718	20230927	-26.88	322	20240125	63.04	657	-20.09	20240520	322	63.04	20240125	718	-26.88	20230927	322	63.04	20240125	0.05	N	065170	500	444 억		1138729	N	N	0	N	00	N
68	20240719	140552	57	100.00	KOSDAQ		유통	N	N	N	N		N	526	6	2	1.15	272011451	525540	114.02	520	534	507	676	364	520	517.58	1.28	0	3428	550	534	527	511	504	531	508	445	156	500	350	1	1	88970559	468	-263.00	1.49	12	0.59	-2.00	353.00	718	20230927	-26.74	322	20240125	63.35	657	-19.94	20240520	322	63.35	20240125	718	-26.74	20230927	322	63.35	20240125	0.05	N	065170	500	444 억		1138729	N	N	0	N	00	N
69	20240719	130545	57	100.00	KOSDAQ		유통	N	N	N	N		N	511	-9	5	-1.73	253541978	490072	106.32	520	534	507	676	364	520	517.36	1.28	0	10748	550	534	527	511	504	531	508	445	156	500	350	1	1	88970559	455	-255.50	1.45	12	0.55	-2.00	353.00	718	20230927	-28.83	322	20240125	58.70	657	-22.22	20240520	322	58.70	20240125	718	-28.83	20230927	322	58.70	20240125	0.05	N	065170	500	444 억		1138729	N	N	0	N	00	N
70	20240719	120545	57	100.00	KOSDAQ		유통	N	N	N	N		N	511	-9	5	-1.73	203818271	392744	85.21	520	534	511	676	364	520	518.96	1.28	0	13502	550	534	527	511	504	531	508	445	156	500	350	1	1	88970559	455	-255.50	1.45	12	0.44	-2.00	353.00	718	20230927	-28.83	322	20240125	58.70	657	-22.22	20240520	322	58.70	20240125	718	-28.83	20230927	322	58.70	20240125	0.05	N	065170	500	444 억		1138729	N	N	0	N	00	N
71	20240719	110548	57	100.00	KOSDAQ		유통	N	N	N	N		N	523	3	2	0.58	77239761	147126	31.92	520	534	518	676	364	520	524.99	1.28	0	-5050	550	534	527	511	504	531	508	445	156	500	350	1	1	88970559	465	-261.50	1.48	12	0.17	-2.00	353.00	718	20230927	-27.16	322	20240125	62.42	657	-20.40	20240520	322	62.42	20240125	718	-27.16	20230927	322	62.42	20240125	0.05	N	065170	500	444 억		1138729	N	N	0	N	00	N
72	20240719	100501	57	100.00	KOSDAQ		유통	N	N	N	N		N	531	11	2	2.12	10950686	20950	4.55	520	531	518	676	364	520	522.71	1.28	0	-10106	550	534	527	511	504	531	508	445	156	500	350	1	1	88970559	472	-265.50	1.50	12	0.02	-2.00	353.00	718	20230927	-26.04	322	20240125	64.91	657	-19.18	20240520	322	64.91	20240125	718	-26.04	20230927	322	64.91	20240125	0.05	N	065170	500	444 억		1138729	N	N	0	N	00	N
73	20240719	090557	57	100.00	KOSDAQ		유통	N	N	N	N		N	522	2	2	0.38	1526012	2914	0.63	520	525	520	676	364	520	523.68	1.28	0	-2289	550	534	527	511	504	531	508	445	156	500	350	1	1	88970559	464	-261.00	1.48	12	0.00	-2.00	353.00	718	20230927	-27.30	322	20240125	62.11	657	-20.55	20240520	322	62.11	20240125	718	-27.30	20230927	322	62.11	20240125	0.05	N	065170	500	444 억		1138729	N	N	0	N	00	N
74	20240718	160537	57	100.00	KOSDAQ		유통	N	N	N	N		N	520	-24	5	-4.41	243001392	460579	416.02	543	543	520	707	381	544	527.60	1.24	0	45016	555	549	544	538	533	547	536	445	163	500	360	1	1	88970559	463	-260.00	1.47	12	0.52	-2.00	353.00	724	20230712	-28.18	322	20240125	61.49	657	-20.85	20240520	322	61.49	20240125	718	-27.58	20230927	322	61.49	20240125	0.05	N	065170	500	444 억		1099405	N	N	0	N	00	N
75	20240718	150545	57	100.00	KOSDAQ		유통	N	N	N	N		N	524	-20	5	-3.68	226616685	429107	387.60	543	543	520	707	381	544	528.11	1.24	0	45010	555	549	544	538	533	547	536	445	163	500	360	1	1	88970559	466	-262.00	1.48	12	0.48	-2.00	353.00	724	20230712	-27.62	322	20240125	62.73	657	-20.24	20240520	322	62.73	20240125	718	-27.02	20230927	322	62.73	20240125	0.05	N	065170	500	444 억		1099405	N	N	0	N	00	N
76	20240718	140541	57	100.00	KOSDAQ		유통	N	N	N	N		N	524	-20	5	-3.68	206304006	390266	352.51	543	543	520	707	381	544	528.62	1.24	0	48230	555	549	544	538	533	547	536	445	163	500	360	1	1	88970559	466	-262.00	1.48	12	0.44	-2.00	353.00	724	20230712	-27.62	322	20240125	62.73	657	-20.24	20240520	322	62.73	20240125	718	-27.02	20230927	322	62.73	20240125	0.05	N	065170	500	444 억		1099405	N	N	0	N	00	N
77	20240718	130542	57	100.00	KOSDAQ		유통	N	N	N	N		N	525	-19	5	-3.49	205535828	388802	351.19	543	543	520	707	381	544	528.64	1.24	0	48185	555	549	544	538	533	547	536	445	163	500	360	1	1	88970559	467	-262.50	1.49	12	0.44	-2.00	353.00	724	20230712	-27.49	322	20240125	63.04	657	-20.09	20240520	322	63.04	20240125	718	-26.88	20230927	322	63.04	20240125	0.05	N	065170	500	444 억		1099405	N	N	0	N	00	N
78	20240718	120541	57	100.00	KOSDAQ		유통	N	N	N	N		N	524	-20	5	-3.68	203519719	384957	347.72	543	543	520	707	381	544	528.68	1.24	0	48153	555	549	544	538	533	547	536	445	163	500	360	1	1	88970559	466	-262.00	1.48	12	0.43	-2.00	353.00	724	20230712	-27.62	322	20240125	62.73	657	-20.24	20240520	322	62.73	20240125	718	-27.02	20230927	322	62.73	20240125	0.05	N	065170	500	444 억		1099405	N	N	0	N	00	N
79	20240718	110544	57	100.00	KOSDAQ		유통	N	N	N	N		N	526	-18	5	-3.31	162293513	306249	276.62	543	543	524	707	381	544	529.94	1.24	0	50749	555	549	544	538	533	547	536	445	163	500	360	1	1	88970559	468	-263.00	1.49	12	0.34	-2.00	353.00	724	20230712	-27.35	322	20240125	63.35	657	-19.94	20240520	322	63.35	20240125	718	-26.74	20230927	322	63.35	20240125	0.05	N	065170	500	444 억		1099405	N	N	0	N	00	N
80	20240718	100547	57	100.00	KOSDAQ		유통	N	N	N	N		N	540	-4	5	-0.74	38891844	72768	65.73	543	543	532	707	381	544	534.46	1.24	0	24624	555	549	544	538	533	547	536	445	163	500	360	1	1	88970559	480	-270.00	1.53	12	0.08	-2.00	353.00	724	20230712	-25.41	322	20240125	67.70	657	-17.81	20240520	322	67.70	20240125	718	-24.79	20230927	322	67.70	20240125	0.05	N	065170	500	444 억		1099405	N	N	0	N	00	N
81	20240718	090547	57	100.00	KOSDAQ		유통	N	N	N	N		N	544	0	3	0.00	0	0	0.00	0	0	0	707	381	544	0.00	1.24	0	0	555	549	544	538	533	547	536	445	163	500	360	1	1	88970559	484	-272.00	1.54	12	0.00	-2.00	353.00	724	20230712	-24.86	322	20240125	68.94	657	-17.20	20240520	322	68.94	20240125	718	-24.23	20230927	322	68.94	20240125	0.05	N	065170	500	444 억		1099405	N	N	0	N	00	N
82	20240717	160609	57	100.00	KOSDAQ		유통	N	N	N	N		N	544	-1	5	-0.18	59936633	110506	186.07	545	550	539	708	382	545	542.38	1.24	0	594	559	551	546	538	533	549	536	445	163	500	370	1	1	88970559	484	-272.00	1.54	12	0.12	-2.00	353.00	724	20230712	-24.86	322	20240125	68.94	657	-17.20	20240520	322	68.94	20240125	718	-24.23	20230927	322	68.94	20240125	0.05	N	065170	500	444 억		1098811	N	N	0	N	00	N
83	20240717	150613	57	100.00	KOSDAQ		유통	N	N	N	N		N	541	-4	5	-0.73	57294608	105629	177.86	545	550	539	708	382	545	542.41	1.24	0	644	559	551	546	538	533	549	536	445	163	500	370	1	1	88970559	481	-270.50	1.53	12	0.12	-2.00	353.00	724	20230712	-25.28	322	20240125	68.01	657	-17.66	20240520	322	68.01	20240125	718	-24.65	20230927	322	68.01	20240125	0.05	N	065170	500	444 억		1098811	N	N	0	N	00	N
84	20240717	140610	57	100.00	KOSDAQ		유통	N	N	N	N		N	543	-2	5	-0.37	55786786	102853	173.19	545	550	539	708	382	545	542.39	1.24	0	273	559	551	546	538	533	549	536	445	163	500	370	1	1	88970559	483	-271.50	1.54	12	0.12	-2.00	353.00	724	20230712	-25.00	322	20240125	68.63	657	-17.35	20240520	322	68.63	20240125	718	-24.37	20230927	322	68.63	20240125	0.05	N	065170	500	444 억		1098811	N	N	0	N	00	N
85	20240717	130609	57	100.00	KOSDAQ		유통	N	N	N	N		N	543	-2	5	-0.37	38191807	70527	118.76	545	550	539	708	382	545	541.52	1.24	0	750	559	551	546	538	533	549	536	445	163	500	370	1	1	88970559	483	-271.50	1.54	12	0.08	-2.00	353.00	724	20230712	-25.00	322	20240125	68.63	657	-17.35	20240520	322	68.63	20240125	718	-24.37	20230927	322	68.63	20240125	0.05	N	065170	500	444 억		1098811	N	N	0	N	00	N
86	20240717	120610	57	100.00	KOSDAQ		유통	N	N	N	N		N	544	-1	5	-0.18	37751570	69718	117.39	545	550	539	708	382	545	541.49	1.24	0	792	559	551	546	538	533	549	536	445	163	500	370	1	1	88970559	484	-272.00	1.54	12	0.08	-2.00	353.00	724	20230712	-24.86	322	20240125	68.94	657	-17.20	20240520	322	68.94	20240125	718	-24.23	20230927	322	68.94	20240125	0.05	N	065170	500	444 억		1098811	N	N	0	N	00	N
87	20240717	110609	57	100.00	KOSDAQ		유통	N	N	N	N		N	541	-4	5	-0.73	23757932	43830	73.80	545	550	539	708	382	545	542.05	1.24	0	1992	559	551	546	538	533	549	536	445	163	500	370	1	1	88970559	481	-270.50	1.53	12	0.05	-2.00	353.00	724	20230712	-25.28	322	20240125	68.01	657	-17.66	20240520	322	68.01	20240125	718	-24.65	20230927	322	68.01	20240125	0.05	N	065170	500	444 억		1098811	N	N	0	N	00	N
88	20240717	100609	57	100.00	KOSDAQ		유통	N	N	N	N		N	545	0	3	0.00	9156832	16821	28.32	545	550	541	708	382	545	544.37	1.24	0	1989	559	551	546	538	533	549	536	445	163	500	370	1	1	88970559	485	-272.50	1.54	12	0.02	-2.00	353.00	724	20230712	-24.72	322	20240125	69.25	657	-17.05	20240520	322	69.25	20240125	718	-24.09	20230927	322	69.25	20240125	0.05	N	065170	500	444 억		1098811	N	N	0	N	00	N
89	20240717	090502	57	100.00	KOSDAQ		유통	N	N	N	N		N	545	0	3	0.00	162955	299	0.50	545	545	545	708	382	545	545.00	1.24	0	0	559	551	546	538	533	549	536	445	163	500	370	1	1	88970559	485	-272.50	1.54	12	0.00	-2.00	353.00	724	20230712	-24.72	322	20240125	69.25	657	-17.05	20240520	322	69.25	20240125	718	-24.09	20230927	322	69.25	20240125	0.05	N	065170	500	444 억		1098811	N	N	0	N	00	N
90	20240716	160610	57	100.00	KOSDAQ		유통	N	N	N	N		N	545	-4	5	-0.73	32360997	59388	58.20	550	554	541	713	385	549	544.91	1.24	0	-641	560	554	549	543	538	552	541	445	164	500	370	1	1	88970559	485	-272.50	1.54	12	0.07	-2.00	353.00	724	20230712	-24.72	322	20240125	69.25	657	-17.05	20240520	322	69.25	20240125	718	-24.09	20230927	322	69.25	20240125	0.05	N	065170	500	444 억		1099452	N	N	0	N	00	N
91	20240716	150616	57	100.00	KOSDAQ		유통	N	N	N	N		N	545	-4	5	-0.73	31312857	57464	56.32	550	554	541	713	385	549	544.91	1.24	0	-639	560	554	549	543	538	552	541	445	164	500	370	1	1	88970559	485	-272.50	1.54	12	0.06	-2.00	353.00	724	20230712	-24.72	322	20240125	69.25	657	-17.05	20240520	322	69.25	20240125	718	-24.09	20230927	322	69.25	20240125	0.05	N	065170	500	444 억		1099452	N	N	0	N	00	N
92	20240716	140614	57	100.00	KOSDAQ		유통	N	N	N	N		N	549	0	3	0.00	27088111	49687	48.70	550	554	541	713	385	549	545.18	1.24	0	-379	560	554	549	543	538	552	541	445	164	500	370	1	1	88970559	488	-274.50	1.56	12	0.06	-2.00	353.00	724	20230712	-24.17	322	20240125	70.50	657	-16.44	20240520	322	70.50	20240125	718	-23.54	20230927	322	70.50	20240125	0.05	N	065170	500	444 억		1099452	N	N	0	N	00	N
93	20240716	130615	57	100.00	KOSDAQ		유통	N	N	N	N		N	549	0	3	0.00	24184784	44357	43.47	550	554	541	713	385	549	545.23	1.24	0	-379	560	554	549	543	538	552	541	445	164	500	370	1	1	88970559	488	-274.50	1.56	12	0.05	-2.00	353.00	724	20230712	-24.17	322	20240125	70.50	657	-16.44	20240520	322	70.50	20240125	718	-23.54	20230927	322	70.50	20240125	0.05	N	065170	500	444 억		1099452	N	N	0	N	00	N
94	20240716	120613	57	100.00	KOSDAQ		유통	N	N	N	N		N	545	-4	5	-0.73	19806143	36319	35.59	550	554	541	713	385	549	545.34	1.24	0	-638	560	554	549	543	538	552	541	445	164	500	370	1	1	88970559	485	-272.50	1.54	12	0.04	-2.00	353.00	724	20230712	-24.72	322	20240125	69.25	657	-17.05	20240520	322	69.25	20240125	718	-24.09	20230927	322	69.25	20240125	0.05	N	065170	500	444 억		1099452	N	N	0	N	00	N
95	20240716	110613	57	100.00	KOSDAQ		유통	N	N	N	N		N	545	-4	5	-0.73	12149194	22243	21.80	550	554	541	713	385	549	546.20	1.24	0	105	560	554	549	543	538	552	541	445	164	500	370	1	1	88970559	485	-272.50	1.54	12	0.03	-2.00	353.00	724	20230712	-24.72	322	20240125	69.25	657	-17.05	20240520	322	69.25	20240125	718	-24.09	20230927	322	69.25	20240125	0.05	N	065170	500	444 억		1099452	N	N	0	N	00	N
96	20240716	100614	57	100.00	KOSDAQ		유통	N	N	N	N		N	549	0	3	0.00	8076029	14746	14.45	550	554	546	713	385	549	547.68	1.24	0	130	560	554	549	543	538	552	541	445	164	500	370	1	1	88970559	488	-274.50	1.56	12	0.02	-2.00	353.00	724	20230712	-24.17	322	20240125	70.50	657	-16.44	20240520	322	70.50	20240125	718	-23.54	20230927	322	70.50	20240125	0.05	N	065170	500	444 억		1099452	N	N	0	N	00	N
97	20240716	090611	57	100.00	KOSDAQ		유통	N	N	N	N		N	551	2	2	0.36	22589	41	0.04	550	551	550	713	385	549	550.95	1.24	0	-1	560	554	549	543	538	552	541	445	164	500	370	1	1	88970559	490	-275.50	1.56	12	0.00	-2.00	353.00	724	20230712	-23.90	322	20240125	71.12	657	-16.13	20240520	322	71.12	20240125	718	-23.26	20230927	322	71.12	20240125	0.05	N	065170	500	444 억		1099452	N	N	0	N	00	N
98	20240715	160603	57	100.00	KOSDAQ		유통	N	N	N	N		N	549	-5	5	-0.90	55917952	102035	54.01	554	555	544	720	388	554	548.03	1.27	0	-26679	576	565	557	546	538	561	542	445	166	500	370	1	1	88970559	488	-274.50	1.56	12	0.11	-2.00	353.00	724	20230712	-24.17	322	20240125	70.50	657	-16.44	20240520	322	70.50	20240125	718	-23.54	20230927	322	70.50	20240125	0.05	N	065170	500	444 억		1126095	N	N	0	N	00	N
99	20240715	150607	57	100.00	KOSDAQ		유통	N	N	N	N		N	547	-7	5	-1.26	48269175	88003	46.58	554	555	545	720	388	554	548.49	1.27	0	-26321	576	565	557	546	538	561	542	445	166	500	370	1	1	88970559	487	-273.50	1.55	12	0.10	-2.00	353.00	724	20230712	-24.45	322	20240125	69.88	657	-16.74	20240520	322	69.88	20240125	718	-23.82	20230927	322	69.88	20240125	0.05	N	065170	500	444 억		1126095	N	N	0	N	00	N
100	20240715	140606	57	100.00	KOSDAQ		유통	N	N	N	N		N	548	-6	5	-1.08	43150794	78638	41.62	554	555	545	720	388	554	548.73	1.27	0	-26360	576	565	557	546	538	561	542	445	166	500	370	1	1	88970559	488	-274.00	1.55	12	0.09	-2.00	353.00	724	20230712	-24.31	322	20240125	70.19	657	-16.59	20240520	322	70.19	20240125	718	-23.68	20230927	322	70.19	20240125	0.05	N	065170	500	444 억		1126095	N	N	0	N	00	N
101	20240715	130607	57	100.00	KOSDAQ		유통	N	N	N	N		N	549	-5	5	-0.90	32390283	59148	31.31	554	554	545	720	388	554	547.61	1.27	0	-24804	576	565	557	546	538	561	542	445	166	500	370	1	1	88970559	488	-274.50	1.56	12	0.07	-2.00	353.00	724	20230712	-24.17	322	20240125	70.50	657	-16.44	20240520	322	70.50	20240125	718	-23.54	20230927	322	70.50	20240125	0.05	N	065170	500	444 억		1126095	N	N	0	N	00	N
102	20240715	120607	57	100.00	KOSDAQ		유통	N	N	N	N		N	549	-5	5	-0.90	22082502	40351	21.36	554	554	545	720	388	554	547.26	1.27	0	-19342	576	565	557	546	538	561	542	445	166	500	370	1	1	88970559	488	-274.50	1.56	12	0.05	-2.00	353.00	724	20230712	-24.17	322	20240125	70.50	657	-16.44	20240520	322	70.50	20240125	718	-23.54	20230927	322	70.50	20240125	0.05	N	065170	500	444 억		1126095	N	N	0	N	00	N
103	20240715	110607	57	100.00	KOSDAQ		유통	N	N	N	N		N	546	-8	5	-1.44	18531640	33864	17.92	554	554	545	720	388	554	547.24	1.27	0	-19342	576	565	557	546	538	561	542	445	166	500	370	1	1	88970559	486	-273.00	1.55	12	0.04	-2.00	353.00	724	20230712	-24.59	322	20240125	69.57	657	-16.89	20240520	322	69.57	20240125	718	-23.96	20230927	322	69.57	20240125	0.05	N	065170	500	444 억		1126095	N	N	0	N	00	N
104	20240715	100607	57	100.00	KOSDAQ		유통	N	N	N	N		N	550	-4	5	-0.72	11420546	20861	11.04	554	554	545	720	388	554	547.46	1.27	0	-10152	576	565	557	546	538	561	542	445	166	500	370	1	1	88970559	489	-275.00	1.56	12	0.02	-2.00	353.00	724	20230712	-24.03	322	20240125	70.81	657	-16.29	20240520	322	70.81	20240125	718	-23.40	20230927	322	70.81	20240125	0.05	N	065170	500	444 억		1126095	N	N	0	N	00	N
105	20240715	090607	57	100.00	KOSDAQ		유통	N	N	N	N		N	554	0	3	0.00	202763	366	0.19	554	554	553	720	388	554	554.00	1.27	0	-200	576	565	557	546	538	561	542	445	166	500	370	1	1	88970559	493	-277.00	1.57	12	0.00	-2.00	353.00	724	20230712	-23.48	322	20240125	72.05	657	-15.68	20240520	322	72.05	20240125	718	-22.84	20230927	322	72.05	20240125	0.05	N	065170	500	444 억		1126095	N	N	0	N	00	N
106	20240712	160602	57	100.00	KOSDAQ		유통	N	N	N	N		N	554	-6	5	-1.07	104941442	188884	174.51	560	568	549	728	392	560	555.59	1.27	0	-6675	586	573	563	550	540	579	556	445	168	500	380	1	1	88970559	493	-277.00	1.57	12	0.21	-2.00	353.00	770	20230706	-28.05	322	20240125	72.05	657	-15.68	20240520	322	72.05	20240125	724	-23.48	20230712	322	72.05	20240125	0.05	N	065170	500	444 억		1128772	N	N	0	N	00	N
107	20240712	150606	57	100.00	KOSDAQ		유통	N	N	N	N		N	552	-8	5	-1.43	103157260	185651	171.52	560	568	549	728	392	560	555.65	1.27	0	-6675	586	573	563	550	540	579	556	445	168	500	380	1	1	88970559	491	-276.00	1.56	12	0.21	-2.00	353.00	770	20230706	-28.31	322	20240125	71.43	657	-15.98	20240520	322	71.43	20240125	724	-23.76	20230712	322	71.43	20240125	0.05	N	065170	500	444 억		1128772	N	N	0	N	00	N
108	20240712	140609	57	100.00	KOSDAQ		유통	N	N	N	N		N	552	-8	5	-1.43	77226224	138558	128.01	560	568	551	728	392	560	557.36	1.27	0	-6232	586	573	563	550	540	579	556	445	168	500	380	1	1	88970559	491	-276.00	1.56	12	0.16	-2.00	353.00	770	20230706	-28.31	322	20240125	71.43	657	-15.98	20240520	322	71.43	20240125	724	-23.76	20230712	322	71.43	20240125	0.05	N	065170	500	444 억		1128772	N	N	0	N	00	N
109	20240712	130604	57	100.00	KOSDAQ		유통	N	N	N	N		N	551	-9	5	-1.61	63292390	113454	104.82	560	568	551	728	392	560	557.87	1.27	0	-3799	586	573	563	550	540	579	556	445	168	500	380	1	1	88970559	490	-275.50	1.56	12	0.13	-2.00	353.00	770	20230706	-28.44	322	20240125	71.12	657	-16.13	20240520	322	71.12	20240125	724	-23.90	20230712	322	71.12	20240125	0.05	N	065170	500	444 억		1128772	N	N	0	N	00	N
110	20240712	120605	57	100.00	KOSDAQ		유통	N	N	N	N		N	554	-6	5	-1.07	42055605	74982	69.28	560	568	554	728	392	560	560.88	1.27	0	-3799	586	573	563	550	540	579	556	445	168	500	380	1	1	88970559	493	-277.00	1.57	12	0.08	-2.00	353.00	770	20230706	-28.05	322	20240125	72.05	657	-15.68	20240520	322	72.05	20240125	724	-23.48	20230712	322	72.05	20240125	0.05	N	065170	500	444 억		1128772	N	N	0	N	00	N
111	20240712	110602	57	100.00	KOSDAQ		유통	N	N	N	N		N	562	2	2	0.36	21494981	38089	35.19	560	568	556	728	392	560	564.34	1.27	0	932	586	573	563	550	540	579	556	445	168	500	380	1	1	88970559	500	-281.00	1.59	12	0.04	-2.00	353.00	770	20230706	-27.01	322	20240125	74.53	657	-14.46	20240520	322	74.53	20240125	724	-22.38	20230712	322	74.53	20240125	0.05	N	065170	500	444 억		1128772	N	N	0	N	00	N
112	20240712	100605	57	100.00	KOSDAQ		유통	N	N	N	N		N	563	3	2	0.54	16936605	29995	27.71	560	568	556	728	392	560	564.65	1.27	0	831	586	573	563	550	540	579	556	445	168	500	380	1	1	88970559	501	-281.50	1.59	12	0.03	-2.00	353.00	770	20230706	-26.88	322	20240125	74.84	657	-14.31	20240520	322	74.84	20240125	724	-22.24	20230712	322	74.84	20240125	0.05	N	065170	500	444 억		1128772	N	N	0	N	00	N
113	20240712	090601	57	100.00	KOSDAQ		유통	N	N	N	N		N	565	5	2	0.89	11660435	20569	19.00	560	568	560	728	392	560	566.89	1.27	0	-77	586	573	563	550	540	579	556	445	168	500	380	1	1	88970559	503	-282.50	1.60	12	0.02	-2.00	353.00	770	20230706	-26.62	322	20240125	75.47	657	-14.00	20240520	322	75.47	20240125	724	-21.96	20230712	322	75.47	20240125	0.05	N	065170	500	444 억		1128772	N	N	0	N	00	N
114	20240711	160559	57	100.00	KOSDAQ		유통	N	N	N	N		N	560	-2	5	-0.36	59794272	107345	53.63	558	576	553	730	394	562	557.03	1.27	0	-4573	590	575	562	547	534	583	555	445	168	500	380	1	1	88970559	498	-280.00	1.59	12	0.12	-2.00	353.00	770	20230706	-27.27	322	20240125	73.91	657	-14.76	20240520	322	73.91	20240125	724	-22.65	20230712	322	73.91	20240125	0.05	N	065170	500	444 억		1133308	N	N	0	N	00	N
115	20240711	150605	57	100.00	KOSDAQ		유통	N	N	N	N		N	553	-9	5	-1.60	58995431	105916	52.91	558	576	553	730	394	562	557.00	1.27	0	-4557	590	575	562	547	534	583	555	445	168	500	380	1	1	88970559	492	-276.50	1.57	12	0.12	-2.00	353.00	770	20230706	-28.18	322	20240125	71.74	657	-15.83	20240520	322	71.74	20240125	724	-23.62	20230712	322	71.74	20240125	0.05	N	065170	500	444 억		1133308	N	N	0	N	00	N
116	20240711	140604	57	100.00	KOSDAQ		유통	N	N	N	N		N	555	-7	5	-1.25	51142729	91722	45.82	558	576	554	730	394	562	557.58	1.27	0	-5819	590	575	562	547	534	583	555	445	168	500	380	1	1	88970559	494	-277.50	1.57	12	0.10	-2.00	353.00	770	20230706	-27.92	322	20240125	72.36	657	-15.53	20240520	322	72.36	20240125	724	-23.34	20230712	322	72.36	20240125	0.05	N	065170	500	444 억		1133308	N	N	0	N	00	N
117	20240711	130602	57	100.00	KOSDAQ		유통	N	N	N	N		N	557	-5	5	-0.89	26744696	47792	23.88	558	576	555	730	394	562	559.61	1.27	0	-4799	590	575	562	547	534	583	555	445	168	500	380	1	1	88970559	496	-278.50	1.58	12	0.05	-2.00	353.00	770	20230706	-27.66	322	20240125	72.98	657	-15.22	20240520	322	72.98	20240125	724	-23.07	20230712	322	72.98	20240125	0.05	N	065170	500	444 억		1133308	N	N	0	N	00	N
118	20240711	120603	57	100.00	KOSDAQ		유통	N	N	N	N		N	556	-6	5	-1.07	23665143	42274	21.12	558	576	555	730	394	562	559.80	1.27	0	-4399	590	575	562	547	534	583	555	445	168	500	380	1	1	88970559	495	-278.00	1.58	12	0.05	-2.00	353.00	770	20230706	-27.79	322	20240125	72.67	657	-15.37	20240520	322	72.67	20240125	724	-23.20	20230712	322	72.67	20240125	0.05	N	065170	500	444 억		1133308	N	N	0	N	00	N
119	20240711	110601	57	100.00	KOSDAQ		유통	N	N	N	N		N	558	-4	5	-0.71	17077347	30428	15.20	558	576	557	730	394	562	561.24	1.27	0	-4399	590	575	562	547	534	583	555	445	168	500	380	1	1	88970559	496	-279.00	1.58	12	0.03	-2.00	353.00	770	20230706	-27.53	322	20240125	73.29	657	-15.07	20240520	322	73.29	20240125	724	-22.93	20230712	322	73.29	20240125	0.05	N	065170	500	444 억		1133308	N	N	0	N	00	N
120	20240711	100601	57	100.00	KOSDAQ		유통	N	N	N	N		N	561	-1	5	-0.18	11275032	20033	10.01	558	576	558	730	394	562	562.82	1.27	0	-3351	590	575	562	547	534	583	555	445	168	500	380	1	1	88970559	499	-280.50	1.59	12	0.02	-2.00	353.00	770	20230706	-27.14	322	20240125	74.22	657	-14.61	20240520	322	74.22	20240125	724	-22.51	20230712	322	74.22	20240125	0.05	N	065170	500	444 억		1133308	N	N	0	N	00	N
121	20240711	090559	57	100.00	KOSDAQ		유통	N	N	N	N		N	562	0	3	0.00	142295	255	0.13	558	562	558	730	394	562	558.02	1.27	0	-36	590	575	562	547	534	583	555	445	168	500	380	1	1	88970559	500	-281.00	1.59	12	0.00	-2.00	353.00	770	20230706	-27.01	322	20240125	74.53	657	-14.46	20240520	322	74.53	20240125	724	-22.38	20230712	322	74.53	20240125	0.05	N	065170	500	444 억		1133308	N	N	0	N	00	N
122	20240710	160600	57	100.00	KOSDAQ		유통	N	N	N	N		N	562	2	2	0.36	111607824	199166	115.44	560	577	549	728	392	560	560.37	1.29	0	-14677	576	568	562	554	548	565	551	445	168	500	380	1	1	88970559	500	-281.00	1.59	12	0.22	-2.00	353.00	770	20230706	-27.01	322	20240125	74.53	657	-14.46	20240520	322	74.53	20240125	724	-22.38	20230712	322	74.53	20240125	0.05	N	065170	500	444 억		1148022	N	N	0	N	00	N
123	20240710	150602	57	100.00	KOSDAQ		유통	N	N	N	N		N	563	3	2	0.54	108844431	194245	112.59	560	577	549	728	392	560	560.35	1.29	0	-14066	576	568	562	554	548	565	551	445	168	500	380	1	1	88970559	501	-281.50	1.59	12	0.22	-2.00	353.00	770	20230706	-26.88	322	20240125	74.84	657	-14.31	20240520	322	74.84	20240125	724	-22.24	20230712	322	74.84	20240125	0.05	N	065170	500	444 억		1148022	N	N	0	N	00	N
124	20240710	140559	57	100.00	KOSDAQ		유통	N	N	N	N		N	561	1	2	0.18	68149859	122467	70.99	560	563	549	728	392	560	556.48	1.29	0	-16938	576	568	562	554	548	565	551	445	168	500	380	1	1	88970559	499	-280.50	1.59	12	0.14	-2.00	353.00	770	20230706	-27.14	322	20240125	74.22	657	-14.61	20240520	322	74.22	20240125	724	-22.51	20230712	322	74.22	20240125	0.05	N	065170	500	444 억		1148022	N	N	0	N	00	N
125	20240710	130600	57	100.00	KOSDAQ		유통	N	N	N	N		N	559	-1	5	-0.18	59138703	106372	61.66	560	563	549	728	392	560	555.96	1.29	0	-16938	576	568	562	554	548	565	551	445	168	500	380	1	1	88970559	497	-279.50	1.58	12	0.12	-2.00	353.00	770	20230706	-27.40	322	20240125	73.60	657	-14.92	20240520	322	73.60	20240125	724	-22.79	20230712	322	73.60	20240125	0.05	N	065170	500	444 억		1148022	N	N	0	N	00	N
126	20240710	120600	57	100.00	KOSDAQ		유통	N	N	N	N		N	558	-2	5	-0.36	35129638	63355	36.72	560	563	549	728	392	560	554.49	1.29	0	-21240	576	568	562	554	548	565	551	445	168	500	380	1	1	88970559	496	-279.00	1.58	12	0.07	-2.00	353.00	770	20230706	-27.53	322	20240125	73.29	657	-15.07	20240520	322	73.29	20240125	724	-22.93	20230712	322	73.29	20240125	0.05	N	065170	500	444 억		1148022	N	N	0	N	00	N
127	20240710	110601	57	100.00	KOSDAQ		유통	N	N	N	N		N	560	0	3	0.00	13012155	23328	13.52	560	563	555	728	392	560	557.79	1.29	0	72	576	568	562	554	548	565	551	445	168	500	380	1	1	88970559	498	-280.00	1.59	12	0.03	-2.00	353.00	770	20230706	-27.27	322	20240125	73.91	657	-14.76	20240520	322	73.91	20240125	724	-22.65	20230712	322	73.91	20240125	0.05	N	065170	500	444 억		1148022	N	N	0	N	00	N
128	20240710	100556	57	100.00	KOSDAQ		유통	N	N	N	N		N	558	-2	5	-0.36	9370630	16790	9.73	560	563	556	728	392	560	558.11	1.29	0	299	576	568	562	554	548	565	551	445	168	500	380	1	1	88970559	496	-279.00	1.58	12	0.02	-2.00	353.00	770	20230706	-27.53	322	20240125	73.29	657	-15.07	20240520	322	73.29	20240125	724	-22.93	20230712	322	73.29	20240125	0.05	N	065170	500	444 억		1148022	N	N	0	N	00	N
129	20240710	090558	57	100.00	KOSDAQ		유통	N	N	N	N		N	561	1	2	0.18	1179436	2102	1.22	560	563	560	728	392	560	561.10	1.29	0	0	576	568	562	554	548	565	551	445	168	500	380	1	1	88970559	499	-280.50	1.59	12	0.00	-2.00	353.00	770	20230706	-27.14	322	20240125	74.22	657	-14.61	20240520	322	74.22	20240125	724	-22.51	20230712	322	74.22	20240125	0.05	N	065170	500	444 억		1148022	N	N	0	N	00	N
130	20240709	160558	57	100.00	KOSDAQ		유통	N	N	N	N		N	560	-3	5	-0.53	96883263	172521	146.94	564	570	556	731	395	563	561.57	1.32	0	-22817	578	570	561	553	544	574	557	445	168	500	380	1	1	88970559	498	-280.00	1.59	12	0.19	-2.00	353.00	770	20230706	-27.27	322	20240125	73.91	657	-14.76	20240520	322	73.91	20240125	724	-22.65	20230712	322	73.91	20240125	0.05	N	065170	500	444 억		1170839	N	N	0	N	00	N
131	20240709	150559	57	100.00	KOSDAQ		유통	N	N	N	N		N	560	-3	5	-0.53	87239288	155278	132.25	564	570	556	731	395	563	561.83	1.32	0	-22101	578	570	561	553	544	574	557	445	168	500	380	1	1	88970559	498	-280.00	1.59	12	0.17	-2.00	353.00	770	20230706	-27.27	322	20240125	73.91	657	-14.76	20240520	322	73.91	20240125	724	-22.65	20230712	322	73.91	20240125	0.05	N	065170	500	444 억		1170839	N	N	0	N	00	N
132	20240709	140559	57	100.00	KOSDAQ		유통	N	N	N	N		N	562	-1	5	-0.18	55545248	98487	83.88	564	570	560	731	395	563	563.99	1.32	0	-23862	578	570	561	553	544	574	557	445	168	500	380	1	1	88970559	500	-281.00	1.59	12	0.11	-2.00	353.00	770	20230706	-27.01	322	20240125	74.53	657	-14.46	20240520	322	74.53	20240125	724	-22.38	20230712	322	74.53	20240125	0.05	N	065170	500	444 억		1170839	N	N	0	N	00	N
133	20240709	130601	57	100.00	KOSDAQ		유통	N	N	N	N		N	563	0	3	0.00	44341402	78520	66.88	564	570	560	731	395	563	564.71	1.32	0	-23862	578	570	561	553	544	574	557	445	168	500	380	1	1	88970559	501	-281.50	1.59	12	0.09	-2.00	353.00	770	20230706	-26.88	322	20240125	74.84	657	-14.31	20240520	322	74.84	20240125	724	-22.24	20230712	322	74.84	20240125	0.05	N	065170	500	444 억		1170839	N	N	0	N	00	N
134	20240709	120602	57	100.00	KOSDAQ		유통	N	N	N	N		N	564	1	2	0.18	39350585	69687	59.35	564	570	560	731	395	563	564.68	1.32	0	-23961	578	570	561	553	544	574	557	445	168	500	380	1	1	88970559	502	-282.00	1.60	12	0.08	-2.00	353.00	770	20230706	-26.75	322	20240125	75.16	657	-14.16	20240520	322	75.16	20240125	724	-22.10	20230712	322	75.16	20240125	0.05	N	065170	500	444 억		1170839	N	N	0	N	00	N
135	20240709	110601	57	100.00	KOSDAQ		유통	N	N	N	N		N	566	3	2	0.53	29291353	51906	44.21	564	570	560	731	395	563	564.32	1.32	0	-24094	578	570	561	553	544	574	557	445	168	500	380	1	1	88970559	504	-283.00	1.60	12	0.06	-2.00	353.00	770	20230706	-26.49	322	20240125	75.78	657	-13.85	20240520	322	75.78	20240125	724	-21.82	20230712	322	75.78	20240125	0.05	N	065170	500	444 억		1170839	N	N	0	N	00	N
136	20240709	100600	57	100.00	KOSDAQ		유통	N	N	N	N		N	570	7	2	1.24	9293728	16491	14.05	564	570	560	731	395	563	563.56	1.32	0	-2462	578	570	561	553	544	574	557	445	168	500	380	1	1	88970559	507	-285.00	1.61	12	0.02	-2.00	353.00	770	20230706	-25.97	322	20240125	77.02	657	-13.24	20240520	322	77.02	20240125	724	-21.27	20230712	322	77.02	20240125	0.05	N	065170	500	444 억		1170839	N	N	0	N	00	N
137	20240709	090559	57	100.00	KOSDAQ		유통	N	N	N	N		N	564	1	2	0.18	398289	706	0.60	564	565	564	731	395	563	564.15	1.32	0	202	578	570	561	553	544	574	557	445	168	500	380	1	1	88970559	502	-282.00	1.60	12	0.00	-2.00	353.00	770	20230706	-26.75	322	20240125	75.16	657	-14.16	20240520	322	75.16	20240125	724	-22.10	20230712	322	75.16	20240125	0.05	N	065170	500	444 억		1170839	N	N	0	N	00	N
138	20240708	160555	57	100.00	KOSDAQ		유통	N	N	N	N		N	563	11	2	1.99	65707833	117410	46.68	552	569	552	717	387	552	559.64	1.32	0	358	578	564	552	538	526	559	533	445	165	500	370	1	1	88970559	501	-281.50	1.59	12	0.13	-2.00	353.00	770	20230706	-26.88	322	20240125	74.84	657	-14.31	20240520	322	74.84	20240125	724	-22.24	20230712	322	74.84	20240125	0.05	N	065170	500	444 억		1170199	N	N	0	N	00	N
139	20240708	150556	57	100.00	KOSDAQ		유통	N	N	N	N		N	561	9	2	1.63	59095705	105595	41.98	552	569	552	717	387	552	559.64	1.32	0	-2272	578	564	552	538	526	559	533	445	165	500	370	1	1	88970559	499	-280.50	1.59	12	0.12	-2.00	353.00	770	20230706	-27.14	322	20240125	74.22	657	-14.61	20240520	322	74.22	20240125	724	-22.51	20230712	322	74.22	20240125	0.05	N	065170	500	444 억		1170199	N	N	0	N	00	N
140	20240708	140558	57	100.00	KOSDAQ		유통	N	N	N	N		N	562	10	2	1.81	45011016	80617	32.05	552	568	552	717	387	552	558.33	1.32	0	1580	578	564	552	538	526	559	533	445	165	500	370	1	1	88970559	500	-281.00	1.59	12	0.09	-2.00	353.00	770	20230706	-27.01	322	20240125	74.53	657	-14.46	20240520	322	74.53	20240125	724	-22.38	20230712	322	74.53	20240125	0.05	N	065170	500	444 억		1170199	N	N	0	N	00	N
141	20240708	130554	57	100.00	KOSDAQ		유통	N	N	N	N		N	566	14	2	2.54	40060435	71794	28.54	552	568	552	717	387	552	557.99	1.32	0	306	578	564	552	538	526	559	533	445	165	500	370	1	1	88970559	504	-283.00	1.60	12	0.08	-2.00	353.00	770	20230706	-26.49	322	20240125	75.78	657	-13.85	20240520	322	75.78	20240125	724	-21.82	20230712	322	75.78	20240125	0.05	N	065170	500	444 억		1170199	N	N	0	N	00	N
142	20240708	120556	57	100.00	KOSDAQ		유통	N	N	N	N		N	558	6	2	1.09	35348664	63417	25.21	552	568	552	717	387	552	557.40	1.32	0	833	578	564	552	538	526	559	533	445	165	500	370	1	1	88970559	496	-279.00	1.58	12	0.07	-2.00	353.00	770	20230706	-27.53	322	20240125	73.29	657	-15.07	20240520	322	73.29	20240125	724	-22.93	20230712	322	73.29	20240125	0.05	N	065170	500	444 억		1170199	N	N	0	N	00	N
143	20240708	110554	57	100.00	KOSDAQ		유통	N	N	N	N		N	558	6	2	1.09	31714856	56897	22.62	552	568	552	717	387	552	557.41	1.32	0	-3054	578	564	552	538	526	559	533	445	165	500	370	1	1	88970559	496	-279.00	1.58	12	0.06	-2.00	353.00	770	20230706	-27.53	322	20240125	73.29	657	-15.07	20240520	322	73.29	20240125	724	-22.93	20230712	322	73.29	20240125	0.05	N	065170	500	444 억		1170199	N	N	0	N	00	N
144	20240708	100555	57	100.00	KOSDAQ		유통	N	N	N	N		N	556	4	2	0.72	26011922	46645	18.55	552	568	552	717	387	552	557.66	1.32	0	-3175	578	564	552	538	526	559	533	445	165	500	370	1	1	88970559	495	-278.00	1.58	12	0.05	-2.00	353.00	770	20230706	-27.79	322	20240125	72.67	657	-15.37	20240520	322	72.67	20240125	724	-23.20	20230712	322	72.67	20240125	0.05	N	065170	500	444 억		1170199	N	N	0	N	00	N
145	20240708	090555	57	100.00	KOSDAQ		유통	N	N	N	N		N	554	2	2	0.36	2803229	5073	2.02	552	561	552	717	387	552	552.58	1.32	0	-1063	578	564	552	538	526	559	533	445	165	500	370	1	1	88970559	493	-277.00	1.57	12	0.01	-2.00	353.00	770	20230706	-28.05	322	20240125	72.05	657	-15.68	20240520	322	72.05	20240125	724	-23.48	20230712	322	72.05	20240125	0.05	N	065170	500	444 억		1170199	N	N	0	N	00	N
146	20240705	160552	57	100.00	KOSDAQ		유통	N	N	N	N		N	552	-14	5	-2.47	139672051	251262	50.71	562	566	540	735	397	566	555.89	1.33	0	-19147	596	580	570	554	544	589	563	445	169	500	380	1	1	88970559	491	-276.00	1.56	12	0.28	-2.00	353.00	770	20230706	-28.31	322	20240125	71.43	657	-15.98	20240520	322	71.43	20240125	770	-28.31	20230706	322	71.43	20240125	0.05	N	065170	500	444 억		1187331	N	N	0	N	00	N
147	20240705	150555	57	100.00	KOSDAQ		유통	N	N	N	N		N	555	-11	5	-1.94	125808986	226258	45.67	562	566	540	735	397	566	556.04	1.33	0	-1784	596	580	570	554	544	589	563	445	169	500	380	1	1	88970559	494	-277.50	1.57	12	0.25	-2.00	353.00	770	20230706	-27.92	322	20240125	72.36	657	-15.53	20240520	322	72.36	20240125	770	-27.92	20230706	322	72.36	20240125	0.05	N	065170	500	444 억		1187331	N	N	0	N	00	N
148	20240705	140555	57	100.00	KOSDAQ		유통	N	N	N	N		N	558	-8	5	-1.41	95355822	171254	34.56	562	566	540	735	397	566	556.81	1.33	0	16062	596	580	570	554	544	589	563	445	169	500	380	1	1	88970559	496	-279.00	1.58	12	0.19	-2.00	353.00	770	20230706	-27.53	322	20240125	73.29	657	-15.07	20240520	322	73.29	20240125	770	-27.53	20230706	322	73.29	20240125	0.05	N	065170	500	444 억		1187331	N	N	0	N	00	N
149	20240705	130554	57	100.00	KOSDAQ		유통	N	N	N	N		N	558	-8	5	-1.41	77027093	138355	27.92	562	566	540	735	397	566	556.74	1.33	0	16089	596	580	570	554	544	589	563	445	169	500	380	1	1	88970559	496	-279.00	1.58	12	0.16	-2.00	353.00	770	20230706	-27.53	322	20240125	73.29	657	-15.07	20240520	322	73.29	20240125	770	-27.53	20230706	322	73.29	20240125	0.05	N	065170	500	444 억		1187331	N	N	0	N	00	N
150	20240705	120554	57	100.00	KOSDAQ		유통	N	N	N	N		N	559	-7	5	-1.24	71177213	127867	25.81	562	566	540	735	397	566	556.65	1.33	0	15243	596	580	570	554	544	589	563	445	169	500	380	1	1	88970559	497	-279.50	1.58	12	0.14	-2.00	353.00	770	20230706	-27.40	322	20240125	73.60	657	-14.92	20240520	322	73.60	20240125	770	-27.40	20230706	322	73.60	20240125	0.05	N	065170	500	444 억		1187331	N	N	0	N	00	N
151	20240705	110552	57	100.00	KOSDAQ		유통	N	N	N	N		N	556	-10	5	-1.77	63931295	114848	23.18	562	566	540	735	397	566	556.66	1.33	0	16577	596	580	570	554	544	589	563	445	169	500	380	1	1	88970559	495	-278.00	1.58	12	0.13	-2.00	353.00	770	20230706	-27.79	322	20240125	72.67	657	-15.37	20240520	322	72.67	20240125	770	-27.79	20230706	322	72.67	20240125	0.05	N	065170	500	444 억		1187331	N	N	0	N	00	N
152	20240705	100553	57	100.00	KOSDAQ		유통	N	N	N	N		N	561	-5	5	-0.88	41269235	74359	15.01	562	566	540	735	397	566	555.00	1.33	0	26411	596	580	570	554	544	589	563	445	169	500	380	1	1	88970559	499	-280.50	1.59	12	0.08	-2.00	353.00	770	20230706	-27.14	322	20240125	74.22	657	-14.61	20240520	322	74.22	20240125	770	-27.14	20230706	322	74.22	20240125	0.05	N	065170	500	444 억		1187331	N	N	0	N	00	N
153	20240705	090553	57	100.00	KOSDAQ		유통	N	N	N	N		N	552	-14	5	-2.47	13193333	23798	4.80	562	566	540	735	397	566	554.39	1.33	0	6175	596	580	570	554	544	589	563	445	169	500	380	1	1	88970559	491	-276.00	1.56	12	0.03	-2.00	353.00	770	20230706	-28.31	322	20240125	71.43	657	-15.98	20240520	322	71.43	20240125	770	-28.31	20230706	322	71.43	20240125	0.05	N	065170	500	444 억		1187331	N	N	0	N	00	N
154	20240704	160550	57	100.00	KOSDAQ		유통	N	N	N	N		N	566	13	2	2.35	281701501	492586	215.01	565	586	560	718	388	553	571.88	1.23	0	92764	575	563	557	545	539	561	543	445	165	500	370	1	1	88970559	504	-283.00	1.60	12	0.55	-2.00	353.00	770	20230706	-26.49	322	20240125	75.78	657	-13.85	20240520	322	75.78	20240125	770	-26.49	20230706	322	75.78	20240125	0.05	N	065170	500	444 억		1096337	N	N	0	N	00	N
155	20240704	150553	57	100.00	KOSDAQ		유통	N	N	N	N		N	567	14	2	2.53	276615483	483599	211.09	565	586	560	718	388	553	571.99	1.23	0	92452	575	563	557	545	539	561	543	445	165	500	370	1	1	88970559	504	-283.50	1.61	12	0.54	-2.00	353.00	770	20230706	-26.36	322	20240125	76.09	657	-13.70	20240520	322	76.09	20240125	770	-26.36	20230706	322	76.09	20240125	0.05	N	065170	500	444 억		1096337	N	N	0	N	00	N
156	20240704	140552	57	100.00	KOSDAQ		유통	N	N	N	N		N	568	15	2	2.71	263473447	460527	201.02	565	586	560	718	388	553	572.11	1.23	0	93031	575	563	557	545	539	561	543	445	165	500	370	1	1	88970559	505	-284.00	1.61	12	0.52	-2.00	353.00	770	20230706	-26.23	322	20240125	76.40	657	-13.55	20240520	322	76.40	20240125	770	-26.23	20230706	322	76.40	20240125	0.05	N	065170	500	444 억		1096337	N	N	0	N	00	N
157	20240704	130553	57	100.00	KOSDAQ		유통	N	N	N	N		N	565	12	2	2.17	257939595	450767	196.76	565	586	560	718	388	553	572.22	1.23	0	93492	575	563	557	545	539	561	543	445	165	500	370	1	1	88970559	503	-282.50	1.60	12	0.51	-2.00	353.00	770	20230706	-26.62	322	20240125	75.47	657	-14.00	20240520	322	75.47	20240125	770	-26.62	20230706	322	75.47	20240125	0.05	N	065170	500	444 억		1096337	N	N	0	N	00	N
158	20240704	120551	57	100.00	KOSDAQ		유통	N	N	N	N		N	568	15	2	2.71	240193702	419515	183.12	565	586	560	718	388	553	572.55	1.23	0	92040	575	563	557	545	539	561	543	445	165	500	370	1	1	88970559	505	-284.00	1.61	12	0.47	-2.00	353.00	770	20230706	-26.23	322	20240125	76.40	657	-13.55	20240520	322	76.40	20240125	770	-26.23	20230706	322	76.40	20240125	0.05	N	065170	500	444 억		1096337	N	N	0	N	00	N
159	20240704	110551	57	100.00	KOSDAQ		유통	N	N	N	N		N	575	22	2	3.98	207039035	361245	157.68	565	586	560	718	388	553	573.13	1.23	0	90028	575	563	557	545	539	561	543	445	165	500	370	1	1	88970559	512	-287.50	1.63	12	0.41	-2.00	353.00	770	20230706	-25.32	322	20240125	78.57	657	-12.48	20240520	322	78.57	20240125	770	-25.32	20230706	322	78.57	20240125	0.05	N	065170	500	444 억		1096337	N	N	0	N	00	N
160	20240704	100551	57	100.00	KOSDAQ		유통	N	N	N	N		N	576	23	2	4.16	171883978	299931	130.92	565	586	560	718	388	553	573.08	1.23	0	73715	575	563	557	545	539	561	543	445	165	500	370	1	1	88970559	512	-288.00	1.63	12	0.34	-2.00	353.00	770	20230706	-25.19	322	20240125	78.88	657	-12.33	20240520	322	78.88	20240125	770	-25.19	20230706	322	78.88	20240125	0.05	N	065170	500	444 억		1096337	N	N	0	N	00	N
161	20240704	090552	57	100.00	KOSDAQ		유통	N	N	N	N		N	565	12	2	2.17	7381770	13040	5.69	565	569	564	718	388	553	566.09	1.23	0	-3429	575	563	557	545	539	561	543	445	165	500	370	1	1	88970559	503	-282.50	1.60	12	0.01	-2.00	353.00	770	20230706	-26.62	322	20240125	75.47	657	-14.00	20240520	322	75.47	20240125	770	-26.62	20230706	322	75.47	20240125	0.05	N	065170	500	444 억		1096337	N	N	0	N	00	N
162	20240703	160549	57	100.00	KOSDAQ		유통	N	N	N	N		N	553	-11	5	-1.95	127476606	228817	62.38	564	569	551	733	395	564	557.11	1.23	0	5773	606	585	573	552	540	579	546	445	169	500	380	1	1	88970559	492	-276.50	1.57	12	0.26	-2.00	353.00	770	20230706	-28.18	322	20240125	71.74	657	-15.83	20240520	322	71.74	20240125	770	-28.18	20230706	322	71.74	20240125	0.05	N	065170	500	444 억		1090497	N	N	0	N	00	N
163	20240703	150551	57	100.00	KOSDAQ		유통	N	N	N	N		N	558	-6	5	-1.06	113407949	203424	55.46	564	569	551	733	395	564	557.50	1.23	0	5071	606	585	573	552	540	579	546	445	169	500	380	1	1	88970559	496	-279.00	1.58	12	0.23	-2.00	353.00	770	20230706	-27.53	322	20240125	73.29	657	-15.07	20240520	322	73.29	20240125	770	-27.53	20230706	322	73.29	20240125	0.05	N	065170	500	444 억		1090497	N	N	0	N	00	N
164	20240703	140551	57	100.00	KOSDAQ		유통	N	N	N	N		N	558	-6	5	-1.06	109958929	197218	53.76	564	569	551	733	395	564	557.55	1.23	0	5433	606	585	573	552	540	579	546	445	169	500	380	1	1	88970559	496	-279.00	1.58	12	0.22	-2.00	353.00	770	20230706	-27.53	322	20240125	73.29	657	-15.07	20240520	322	73.29	20240125	770	-27.53	20230706	322	73.29	20240125	0.05	N	065170	500	444 억		1090497	N	N	0	N	00	N
165	20240703	130550	57	100.00	KOSDAQ		유통	N	N	N	N		N	558	-6	5	-1.06	94867708	170062	46.36	564	569	551	733	395	564	557.84	1.23	0	5789	606	585	573	552	540	579	546	445	169	500	380	1	1	88970559	496	-279.00	1.58	12	0.19	-2.00	353.00	770	20230706	-27.53	322	20240125	73.29	657	-15.07	20240520	322	73.29	20240125	770	-27.53	20230706	322	73.29	20240125	0.05	N	065170	500	444 억		1090497	N	N	0	N	00	N
166	20240703	120549	57	100.00	KOSDAQ		유통	N	N	N	N		N	555	-9	5	-1.60	83590850	149790	40.84	564	569	551	733	395	564	558.05	1.23	0	-2055	606	585	573	552	540	579	546	445	169	500	380	1	1	88970559	494	-277.50	1.57	12	0.17	-2.00	353.00	770	20230706	-27.92	322	20240125	72.36	657	-15.53	20240520	322	72.36	20240125	770	-27.92	20230706	322	72.36	20240125	0.05	N	065170	500	444 억		1090497	N	N	0	N	00	N
167	20240703	110552	57	100.00	KOSDAQ		유통	N	N	N	N		N	559	-5	5	-0.89	62262795	111376	30.36	564	569	551	733	395	564	559.03	1.23	0	-2055	606	585	573	552	540	579	546	445	169	500	380	1	1	88970559	497	-279.50	1.58	12	0.13	-2.00	353.00	770	20230706	-27.40	322	20240125	73.60	657	-14.92	20240520	322	73.60	20240125	770	-27.40	20230706	322	73.60	20240125	0.05	N	065170	500	444 억		1090497	N	N	0	N	00	N
168	20240703	100551	57	100.00	KOSDAQ		유통	N	N	N	N		N	557	-7	5	-1.24	40575011	72487	19.76	564	569	551	733	395	564	559.76	1.23	0	1012	606	585	573	552	540	579	546	445	169	500	380	1	1	88970559	496	-278.50	1.58	12	0.08	-2.00	353.00	770	20230706	-27.66	322	20240125	72.98	657	-15.22	20240520	322	72.98	20240125	770	-27.66	20230706	322	72.98	20240125	0.05	N	065170	500	444 억		1090497	N	N	0	N	00	N
169	20240703	090549	57	100.00	KOSDAQ		유통	N	N	N	N		N	569	5	2	0.89	72151	127	0.03	564	569	564	733	395	564	568.12	1.23	0	-63	606	585	573	552	540	579	546	445	169	500	380	1	1	88970559	506	-284.50	1.61	12	0.00	-2.00	353.00	770	20230706	-26.10	322	20240125	76.71	657	-13.39	20240520	322	76.71	20240125	770	-26.10	20230706	322	76.71	20240125	0.05	N	065170	500	444 억		1090497	N	N	0	N	00	N
170	20240702	160548	57	100.00	KOSDAQ		유통	N	N	N	N		N	564	-27	5	-4.57	210446054	366815	165.20	591	594	561	768	414	591	573.71	1.31	0	-77213	601	595	588	582	575	599	586	445	177	500	400	1	1	88970559	502	-282.00	1.60	12	0.41	-2.00	353.00	770	20230706	-26.75	322	20240125	75.16	657	-14.16	20240520	322	75.16	20240125	770	-26.75	20230706	322	75.16	20240125	0.05	N	065170	500	444 억		1167710	N	N	0	N	00	N
171	20240702	150549	57	100.00	KOSDAQ		유통	N	N	N	N		N	562	-29	5	-4.91	203177160	353914	159.39	591	594	561	768	414	591	574.09	1.31	0	-76314	601	595	588	582	575	599	586	445	177	500	400	1	1	88970559	500	-281.00	1.59	12	0.40	-2.00	353.00	770	20230706	-27.01	322	20240125	74.53	657	-14.46	20240520	322	74.53	20240125	770	-27.01	20230706	322	74.53	20240125	0.05	N	065170	500	444 억		1167710	N	N	0	N	00	N
172	20240702	140549	57	100.00	KOSDAQ		유통	N	N	N	N		N	568	-23	5	-3.89	164468905	285162	128.43	591	594	563	768	414	591	576.76	1.31	0	-52334	601	595	588	582	575	599	586	445	177	500	400	1	1	88970559	505	-284.00	1.61	12	0.32	-2.00	353.00	770	20230706	-26.23	322	20240125	76.40	657	-13.55	20240520	322	76.40	20240125	770	-26.23	20230706	322	76.40	20240125	0.05	N	065170	500	444 억		1167710	N	N	0	N	00	N
173	20240702	130549	57	100.00	KOSDAQ		유통	N	N	N	N		N	568	-23	5	-3.89	156662811	271405	122.23	591	594	563	768	414	591	577.23	1.31	0	-45249	601	595	588	582	575	599	586	445	177	500	400	1	1	88970559	505	-284.00	1.61	12	0.31	-2.00	353.00	770	20230706	-26.23	322	20240125	76.40	657	-13.55	20240520	322	76.40	20240125	770	-26.23	20230706	322	76.40	20240125	0.05	N	065170	500	444 억		1167710	N	N	0	N	00	N
174	20240702	120550	57	100.00	KOSDAQ		유통	N	N	N	N		N	565	-26	5	-4.40	148746194	257486	115.97	591	594	563	768	414	591	577.69	1.31	0	-40239	601	595	588	582	575	599	586	445	177	500	400	1	1	88970559	503	-282.50	1.60	12	0.29	-2.00	353.00	770	20230706	-26.62	322	20240125	75.47	657	-14.00	20240520	322	75.47	20240125	770	-26.62	20230706	322	75.47	20240125	0.05	N	065170	500	444 억		1167710	N	N	0	N	00	N
175	20240702	110548	57	100.00	KOSDAQ		유통	N	N	N	N		N	578	-13	5	-2.20	87134485	149398	67.29	591	594	578	768	414	591	583.24	1.31	0	-18188	601	595	588	582	575	599	586	445	177	500	400	1	1	88970559	514	-289.00	1.64	12	0.17	-2.00	353.00	770	20230706	-24.94	322	20240125	79.50	657	-12.02	20240520	322	79.50	20240125	770	-24.94	20230706	322	79.50	20240125	0.05	N	065170	500	444 억		1167710	N	N	0	N	00	N
176	20240702	100549	57	100.00	KOSDAQ		유통	N	N	N	N		N	580	-11	5	-1.86	49528972	84484	38.05	591	594	579	768	414	591	586.25	1.31	0	-29477	601	595	588	582	575	599	586	445	177	500	400	1	1	88970559	516	-290.00	1.64	12	0.09	-2.00	353.00	770	20230706	-24.68	322	20240125	80.12	657	-11.72	20240520	322	80.12	20240125	770	-24.68	20230706	322	80.12	20240125	0.05	N	065170	500	444 억		1167710	N	N	0	N	00	N
177	20240702	090550	57	100.00	KOSDAQ		유통	N	N	N	N		N	593	2	2	0.34	3969124	6736	3.03	591	593	588	768	414	591	589.24	1.31	0	-4595	601	595	588	582	575	599	586	445	177	500	400	1	1	88970559	528	-296.50	1.68	12	0.01	-2.00	353.00	770	20230706	-22.99	322	20240125	84.16	657	-9.74	20240520	322	84.16	20240125	770	-22.99	20230706	322	84.16	20240125	0.05	N	065170	500	444 억		1167710	N	N	0	N	00	N
178	20240701	160547	57	100.00	KOSDAQ		유통	N	N	N	N		N	591	5	2	0.85	128737909	219346	46.90	586	594	581	761	411	586	586.92	1.36	0	-40151	609	597	583	571	557	603	577	445	175	500	390	1	1	88970559	526	-295.50	1.67	12	0.25	-2.00	353.00	930	20230623	-36.45	322	20240125	83.54	657	-10.05	20240520	322	83.54	20240125	770	-23.25	20230706	322	83.54	20240125	0.05	N	065170	500	444 억		1206618	N	N	0	N	00	N
179	20240701	150549	57	100.00	KOSDAQ		유통	N	N	N	N		N	585	-1	5	-0.17	114051886	194303	41.54	586	594	581	761	411	586	586.98	1.36	0	-29431	609	597	583	571	557	603	577	445	175	500	390	1	1	88970559	520	-292.50	1.66	12	0.22	-2.00	353.00	930	20230623	-37.10	322	20240125	81.68	657	-10.96	20240520	322	81.68	20240125	770	-24.03	20230706	322	81.68	20240125	0.05	N	065170	500	444 억		1206618	N	N	0	N	00	N
180	20240701	140547	57	100.00	KOSDAQ		유통	N	N	N	N		N	581	-5	5	-0.85	103620687	176494	37.74	586	594	581	761	411	586	587.11	1.36	0	-28867	609	597	583	571	557	603	577	445	175	500	390	1	1	88970559	517	-290.50	1.65	12	0.20	-2.00	353.00	930	20230623	-37.53	322	20240125	80.43	657	-11.57	20240520	322	80.43	20240125	770	-24.55	20230706	322	80.43	20240125	0.05	N	065170	500	444 억		1206618	N	N	0	N	00	N
181	20240701	130547	57	100.00	KOSDAQ		유통	N	N	N	N		N	587	1	2	0.17	87232952	148375	31.72	586	594	581	761	411	586	587.92	1.36	0	-19940	609	597	583	571	557	603	577	445	175	500	390	1	1	88970559	522	-293.50	1.66	12	0.17	-2.00	353.00	930	20230623	-36.88	322	20240125	82.30	657	-10.65	20240520	322	82.30	20240125	770	-23.77	20230706	322	82.30	20240125	0.05	N	065170	500	444 억		1206618	N	N	0	N	00	N
182	20240701	120549	57	100.00	KOSDAQ		유통	N	N	N	N		N	585	-1	5	-0.17	82012175	139448	29.81	586	594	581	761	411	586	588.12	1.36	0	-19040	609	597	583	571	557	603	577	445	175	500	390	1	1	88970559	520	-292.50	1.66	12	0.16	-2.00	353.00	930	20230623	-37.10	322	20240125	81.68	657	-10.96	20240520	322	81.68	20240125	770	-24.03	20230706	322	81.68	20240125	0.05	N	065170	500	444 억		1206618	N	N	0	N	00	N
183	20240701	110547	57	100.00	KOSDAQ		유통	N	N	N	N		N	588	2	2	0.34	65227956	110768	23.68	586	594	581	761	411	586	588.87	1.36	0	-19026	609	597	583	571	557	603	577	445	175	500	390	1	1	88970559	523	-294.00	1.67	12	0.12	-2.00	353.00	930	20230623	-36.77	322	20240125	82.61	657	-10.50	20240520	322	82.61	20240125	770	-23.64	20230706	322	82.61	20240125	0.05	N	065170	500	444 억		1206618	N	N	0	N	00	N
184	20240701	100546	57	100.00	KOSDAQ		유통	N	N	N	N		N	587	1	2	0.17	39383354	66998	14.32	586	592	581	761	411	586	587.83	1.36	0	-10705	609	597	583	571	557	603	577	445	175	500	390	1	1	88970559	522	-293.50	1.66	12	0.08	-2.00	353.00	930	20230623	-36.88	322	20240125	82.30	657	-10.65	20240520	322	82.30	20240125	770	-23.77	20230706	322	82.30	20240125	0.05	N	065170	500	444 억		1206618	N	N	0	N	00	N
185	20240701	090545	57	100.00	KOSDAQ		유통	N	N	N	N		N	589	3	2	0.51	1400042	2406	0.51	586	590	581	761	411	586	581.72	1.36	0	1703	609	597	583	571	557	603	577	445	175	500	390	1	1	88970559	524	-294.50	1.67	12	0.00	-2.00	353.00	930	20230623	-36.67	322	20240125	82.92	657	-10.35	20240520	322	82.92	20240125	770	-23.51	20230706	322	82.92	20240125	0.05	N	065170	500	444 억		1206618	N	N	0	N	00	N