KissMeData/353590/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	161222	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	0	3	0.00	67282725	15362	86.98	4445	4445	4290	5720	3080	4400	4379.79	0.64	0	-1875	4596	4497	4446	4347	4296	4472	4322	64	1320	500	2900	5	1	12875570	567	-50.57	1.96	12	0.12	-87.00	2247.00	10950	20231004	-59.82	4230	20240705	4.02	8120	-45.81	20240228	4230	4.02	20240705	10950	-59.82	20231004	4230	4.02	20240705	1.06	N	353590	500	64 억		82842	N	N	0	N	00	N
3	20240731	151241	57	100.00	KOSDAQ		유통	N	N	N	N		N	4415	15	2	0.34	66279470	15134	85.69	4445	4445	4290	5720	3080	4400	4379.51	0.64	0	-1907	4596	4497	4446	4347	4296	4472	4322	64	1320	500	2900	5	1	12875570	568	-50.75	1.96	12	0.12	-87.00	2247.00	10950	20231004	-59.68	4230	20240705	4.37	8120	-45.63	20240228	4230	4.37	20240705	10950	-59.68	20231004	4230	4.37	20240705	1.06	N	353590	500	64 억		82842	N	N	0	N	00	N
4	20240731	141241	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	5	2	0.11	56524655	12912	73.11	4445	4445	4290	5720	3080	4400	4377.68	0.64	0	-1858	4596	4497	4446	4347	4296	4472	4322	64	1320	500	2900	5	1	12875570	567	-50.63	1.96	12	0.10	-87.00	2247.00	10950	20231004	-59.77	4230	20240705	4.14	8120	-45.75	20240228	4230	4.14	20240705	10950	-59.77	20231004	4230	4.14	20240705	1.06	N	353590	500	64 억		82842	N	N	0	N	00	N
5	20240731	131235	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	5	2	0.11	44214025	10116	57.28	4445	4445	4290	5720	3080	4400	4370.70	0.64	0	-272	4596	4497	4446	4347	4296	4472	4322	64	1320	500	2900	5	1	12875570	567	-50.63	1.96	12	0.08	-87.00	2247.00	10950	20231004	-59.77	4230	20240705	4.14	8120	-45.75	20240228	4230	4.14	20240705	10950	-59.77	20231004	4230	4.14	20240705	1.06	N	353590	500	64 억		82842	N	N	0	N	00	N
6	20240731	121234	57	100.00	KOSDAQ		유통	N	N	N	N		N	4415	15	2	0.34	39654570	9079	51.41	4445	4445	4290	5720	3080	4400	4367.72	0.64	0	-544	4596	4497	4446	4347	4296	4472	4322	64	1320	500	2900	5	1	12875570	568	-50.75	1.96	12	0.07	-87.00	2247.00	10950	20231004	-59.68	4230	20240705	4.37	8120	-45.63	20240228	4230	4.37	20240705	10950	-59.68	20231004	4230	4.37	20240705	1.06	N	353590	500	64 억		82842	N	N	0	N	00	N
7	20240731	111237	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	-40	5	-0.91	29777420	6824	38.64	4445	4445	4290	5720	3080	4400	4363.63	0.64	0	-710	4596	4497	4446	4347	4296	4472	4322	64	1320	500	2900	5	1	12875570	561	-50.11	1.94	12	0.05	-87.00	2247.00	10950	20231004	-60.18	4230	20240705	3.07	8120	-46.31	20240228	4230	3.07	20240705	10950	-60.18	20231004	4230	3.07	20240705	1.06	N	353590	500	64 억		82842	N	N	0	N	00	N
8	20240731	101235	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	0	3	0.00	19815000	4542	25.72	4445	4445	4290	5720	3080	4400	4362.62	0.64	0	-156	4596	4497	4446	4347	4296	4472	4322	64	1320	500	2900	5	1	12875570	567	-50.57	1.96	12	0.04	-87.00	2247.00	10950	20231004	-59.82	4230	20240705	4.02	8120	-45.81	20240228	4230	4.02	20240705	10950	-59.82	20231004	4230	4.02	20240705	1.06	N	353590	500	64 억		82842	N	N	0	N	00	N
9	20240731	091233	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	-10	5	-0.23	4300410	993	5.62	4445	4445	4290	5720	3080	4400	4330.73	0.64	0	-12	4596	4497	4446	4347	4296	4472	4322	64	1320	500	2900	5	1	12875570	565	-50.46	1.95	12	0.01	-87.00	2247.00	10950	20231004	-59.91	4230	20240705	3.78	8120	-45.94	20240228	4230	3.78	20240705	10950	-59.91	20231004	4230	3.78	20240705	1.06	N	353590	500	64 억		82842	N	N	0	N	00	N
10	20240730	161202	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	-90	5	-2.00	78409920	17661	85.76	4445	4545	4395	5830	3145	4490	4439.73	0.70	0	-7466	4596	4542	4441	4387	4286	4570	4415	64	1340	500	2960	5	1	12875570	567	-50.57	1.96	12	0.14	-87.00	2247.00	10950	20231004	-59.82	4230	20240705	4.02	8120	-45.81	20240228	4230	4.02	20240705	10950	-59.82	20231004	4230	4.02	20240705	1.07	N	353590	500	64 억		90264	N	N	0	N	00	N
11	20240730	151228	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	-70	5	-1.56	77177870	17381	84.40	4445	4545	4395	5830	3145	4490	4440.36	0.70	0	-7415	4596	4542	4441	4387	4286	4570	4415	64	1340	500	2960	5	1	12875570	569	-50.80	1.97	12	0.13	-87.00	2247.00	10950	20231004	-59.63	4230	20240705	4.49	8120	-45.57	20240228	4230	4.49	20240705	10950	-59.63	20231004	4230	4.49	20240705	1.07	N	353590	500	64 억		90264	N	N	0	N	00	N
12	20240730	141211	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	-80	5	-1.78	74984940	16883	81.98	4445	4545	4395	5830	3145	4490	4441.45	0.70	0	-7183	4596	4542	4441	4387	4286	4570	4415	64	1340	500	2960	5	1	12875570	568	-50.69	1.96	12	0.13	-87.00	2247.00	10950	20231004	-59.73	4230	20240705	4.26	8120	-45.69	20240228	4230	4.26	20240705	10950	-59.73	20231004	4230	4.26	20240705	1.07	N	353590	500	64 억		90264	N	N	0	N	00	N
13	20240730	131218	57	100.00	KOSDAQ		유통	N	N	N	N		N	4445	-45	5	-1.00	43053740	9645	46.83	4445	4545	4430	5830	3145	4490	4463.84	0.70	0	-2823	4596	4542	4441	4387	4286	4570	4415	64	1340	500	2960	5	1	12875570	572	-51.09	1.98	12	0.07	-87.00	2247.00	10950	20231004	-59.41	4230	20240705	5.08	8120	-45.26	20240228	4230	5.08	20240705	10950	-59.41	20231004	4230	5.08	20240705	1.07	N	353590	500	64 억		90264	N	N	0	N	00	N
14	20240730	121209	57	100.00	KOSDAQ		유통	N	N	N	N		N	4450	-40	5	-0.89	39415410	8825	42.85	4445	4545	4445	5830	3145	4490	4466.34	0.70	0	-2430	4596	4542	4441	4387	4286	4570	4415	64	1340	500	2960	5	1	12875570	573	-51.15	1.98	12	0.07	-87.00	2247.00	10950	20231004	-59.36	4230	20240705	5.20	8120	-45.20	20240228	4230	5.20	20240705	10950	-59.36	20231004	4230	5.20	20240705	1.07	N	353590	500	64 억		90264	N	N	0	N	00	N
15	20240730	111218	57	100.00	KOSDAQ		유통	N	N	N	N		N	4455	-35	5	-0.78	26563115	5938	28.83	4445	4545	4445	5830	3145	4490	4473.41	0.70	0	-548	4596	4542	4441	4387	4286	4570	4415	64	1340	500	2960	5	1	12875570	574	-51.21	1.98	12	0.05	-87.00	2247.00	10950	20231004	-59.32	4230	20240705	5.32	8120	-45.14	20240228	4230	5.32	20240705	10950	-59.32	20231004	4230	5.32	20240705	1.07	N	353590	500	64 억		90264	N	N	0	N	00	N
16	20240730	101227	57	100.00	KOSDAQ		유통	N	N	N	N		N	4485	-5	5	-0.11	19434465	4336	21.05	4445	4545	4445	5830	3145	4490	4482.12	0.70	0	-466	4596	4542	4441	4387	4286	4570	4415	64	1340	500	2960	5	1	12875570	577	-51.55	2.00	12	0.03	-87.00	2247.00	10950	20231004	-59.04	4230	20240705	6.03	8120	-44.77	20240228	4230	6.03	20240705	10950	-59.04	20231004	4230	6.03	20240705	1.07	N	353590	500	64 억		90264	N	N	0	N	00	N
17	20240730	091229	57	100.00	KOSDAQ		유통	N	N	N	N		N	4540	50	2	1.11	10470605	2326	11.29	4445	4545	4445	5830	3145	4490	4501.55	0.70	0	-482	4596	4542	4441	4387	4286	4570	4415	64	1340	500	2960	5	1	12875570	585	-52.18	2.02	12	0.02	-87.00	2247.00	10950	20231004	-58.54	4230	20240705	7.33	8120	-44.09	20240228	4230	7.33	20240705	10950	-58.54	20231004	4230	7.33	20240705	1.07	N	353590	500	64 억		90264	N	N	0	N	00	N
18	20240729	161202	57	100.00	KOSDAQ		유통	N	N	N	N		N	4490	100	2	2.28	91726445	20592	95.74	4340	4495	4340	5700	3075	4390	4454.47	0.63	0	9172	4550	4470	4420	4340	4290	4510	4380	64	1310	500	2890	5	1	12875570	578	-51.61	2.00	12	0.16	-87.00	2247.00	10950	20231004	-59.00	4230	20240705	6.15	8120	-44.70	20240228	4230	6.15	20240705	10950	-59.00	20231004	4230	6.15	20240705	1.07	N	353590	500	64 억		81095	N	N	0	N	00	N
19	20240729	151219	57	100.00	KOSDAQ		유통	N	N	N	N		N	4485	95	2	2.16	85990785	19313	89.79	4340	4495	4340	5700	3075	4390	4452.48	0.63	0	8689	4550	4470	4420	4340	4290	4510	4380	64	1310	500	2890	5	1	12875570	577	-51.55	2.00	12	0.15	-87.00	2247.00	10950	20231004	-59.04	4230	20240705	6.03	8120	-44.77	20240228	4230	6.03	20240705	10950	-59.04	20231004	4230	6.03	20240705	1.07	N	353590	500	64 억		81095	N	N	0	N	00	N
20	20240729	141227	57	100.00	KOSDAQ		유통	N	N	N	N		N	4485	95	2	2.16	82724600	18585	86.41	4340	4495	4340	5700	3075	4390	4451.15	0.63	0	8620	4550	4470	4420	4340	4290	4510	4380	64	1310	500	2890	5	1	12875570	577	-51.55	2.00	12	0.14	-87.00	2247.00	10950	20231004	-59.04	4230	20240705	6.03	8120	-44.77	20240228	4230	6.03	20240705	10950	-59.04	20231004	4230	6.03	20240705	1.07	N	353590	500	64 억		81095	N	N	0	N	00	N
21	20240729	131223	57	100.00	KOSDAQ		유통	N	N	N	N		N	4485	95	2	2.16	73238620	16469	76.57	4340	4495	4340	5700	3075	4390	4447.06	0.63	0	7755	4550	4470	4420	4340	4290	4510	4380	64	1310	500	2890	5	1	12875570	577	-51.55	2.00	12	0.13	-87.00	2247.00	10950	20231004	-59.04	4230	20240705	6.03	8120	-44.77	20240228	4230	6.03	20240705	10950	-59.04	20231004	4230	6.03	20240705	1.07	N	353590	500	64 억		81095	N	N	0	N	00	N
22	20240729	121224	57	100.00	KOSDAQ		유통	N	N	N	N		N	4490	100	2	2.28	66176910	14893	69.24	4340	4495	4340	5700	3075	4390	4443.49	0.63	0	7210	4550	4470	4420	4340	4290	4510	4380	64	1310	500	2890	5	1	12875570	578	-51.61	2.00	12	0.12	-87.00	2247.00	10950	20231004	-59.00	4230	20240705	6.15	8120	-44.70	20240228	4230	6.15	20240705	10950	-59.00	20231004	4230	6.15	20240705	1.07	N	353590	500	64 억		81095	N	N	0	N	00	N
23	20240729	111211	57	100.00	KOSDAQ		유통	N	N	N	N		N	4480	90	2	2.05	45617135	10280	47.80	4340	4495	4340	5700	3075	4390	4437.46	0.63	0	4210	4550	4470	4420	4340	4290	4510	4380	64	1310	500	2890	5	1	12875570	577	-51.49	1.99	12	0.08	-87.00	2247.00	10950	20231004	-59.09	4230	20240705	5.91	8120	-44.83	20240228	4230	5.91	20240705	10950	-59.09	20231004	4230	5.91	20240705	1.07	N	353590	500	64 억		81095	N	N	0	N	00	N
24	20240729	101208	57	100.00	KOSDAQ		유통	N	N	N	N		N	4475	85	2	1.94	27511475	6245	29.04	4340	4475	4340	5700	3075	4390	4405.36	0.63	0	3378	4550	4470	4420	4340	4290	4510	4380	64	1310	500	2890	5	1	12875570	576	-51.44	1.99	12	0.05	-87.00	2247.00	10950	20231004	-59.13	4230	20240705	5.79	8120	-44.89	20240228	4230	5.79	20240705	10950	-59.13	20231004	4230	5.79	20240705	1.07	N	353590	500	64 억		81095	N	N	0	N	00	N
25	20240729	091207	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	20	2	0.46	11860875	2715	12.62	4340	4460	4340	5700	3075	4390	4368.65	0.63	0	805	4550	4470	4420	4340	4290	4510	4380	64	1310	500	2890	5	1	12875570	568	-50.69	1.96	12	0.02	-87.00	2247.00	10950	20231004	-59.73	4230	20240705	4.26	8120	-45.69	20240228	4230	4.26	20240705	10950	-59.73	20231004	4230	4.26	20240705	1.07	N	353590	500	64 억		81095	N	N	0	N	00	N
26	20240726	161149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	0	3	0.00	95030060	21508	104.55	4370	4500	4370	5700	3075	4390	4418.36	0.57	0	7240	4543	4466	4393	4316	4243	4430	4280	64	1310	500	2890	5	1	12875570	565	-50.46	1.95	12	0.17	-87.00	2247.00	10980	20230720	-60.02	4230	20240705	3.78	8120	-45.94	20240228	4230	3.78	20240705	10950	-59.91	20231004	4230	3.78	20240705	1.06	N	353590	500	64 억		73904	N	N	0	N	00	N
27	20240726	151201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4415	25	2	0.57	93196330	21092	102.53	4370	4500	4370	5700	3075	4390	4418.56	0.57	0	6990	4543	4466	4393	4316	4243	4430	4280	64	1310	500	2890	5	1	12875570	568	-50.75	1.96	12	0.16	-87.00	2247.00	10980	20230720	-59.79	4230	20240705	4.37	8120	-45.63	20240228	4230	4.37	20240705	10950	-59.68	20231004	4230	4.37	20240705	1.06	N	353590	500	64 억		73904	N	N	0	N	00	N
28	20240726	141201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4450	60	2	1.37	62325855	14072	68.40	4370	4500	4370	5700	3075	4390	4429.07	0.57	0	5356	4543	4466	4393	4316	4243	4430	4280	64	1310	500	2890	5	1	12875570	573	-51.15	1.98	12	0.11	-87.00	2247.00	10980	20230720	-59.47	4230	20240705	5.20	8120	-45.20	20240228	4230	5.20	20240705	10950	-59.36	20231004	4230	5.20	20240705	1.06	N	353590	500	64 억		73904	N	N	0	N	00	N
29	20240726	131202	57	100.00	KOSDAQ		유통	N	N	N	N		N	4455	65	2	1.48	49363395	11150	54.20	4370	4500	4370	5700	3075	4390	4427.21	0.57	0	4372	4543	4466	4393	4316	4243	4430	4280	64	1310	500	2890	5	1	12875570	574	-51.21	1.98	12	0.09	-87.00	2247.00	10980	20230720	-59.43	4230	20240705	5.32	8120	-45.14	20240228	4230	5.32	20240705	10950	-59.32	20231004	4230	5.32	20240705	1.06	N	353590	500	64 억		73904	N	N	0	N	00	N
30	20240726	121208	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	50	2	1.14	33770805	7653	37.20	4370	4480	4370	5700	3075	4390	4412.75	0.57	0	2501	4543	4466	4393	4316	4243	4430	4280	64	1310	500	2890	5	1	12875570	572	-51.03	1.98	12	0.06	-87.00	2247.00	10980	20230720	-59.56	4230	20240705	4.96	8120	-45.32	20240228	4230	4.96	20240705	10950	-59.45	20231004	4230	4.96	20240705	1.06	N	353590	500	64 억		73904	N	N	0	N	00	N
31	20240726	111206	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	5	2	0.11	21504835	4877	23.71	4370	4480	4370	5700	3075	4390	4409.44	0.57	0	258	4543	4466	4393	4316	4243	4430	4280	64	1310	500	2890	5	1	12875570	566	-50.52	1.96	12	0.04	-87.00	2247.00	10980	20230720	-59.97	4230	20240705	3.90	8120	-45.87	20240228	4230	3.90	20240705	10950	-59.86	20231004	4230	3.90	20240705	1.06	N	353590	500	64 억		73904	N	N	0	N	00	N
32	20240726	101159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	50	2	1.14	9653795	2181	10.60	4370	4480	4370	5700	3075	4390	4426.32	0.57	0	-309	4543	4466	4393	4316	4243	4430	4280	64	1310	500	2890	5	1	12875570	572	-51.03	1.98	12	0.02	-87.00	2247.00	10980	20230720	-59.56	4230	20240705	4.96	8120	-45.32	20240228	4230	4.96	20240705	10950	-59.45	20231004	4230	4.96	20240705	1.06	N	353590	500	64 억		73904	N	N	0	N	00	N
33	20240726	091159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	50	2	1.14	2157415	490	2.38	4370	4480	4370	5700	3075	4390	4402.89	0.57	0	69	4543	4466	4393	4316	4243	4430	4280	64	1310	500	2890	5	1	12875570	572	-51.03	1.98	12	0.00	-87.00	2247.00	10980	20230720	-59.56	4230	20240705	4.96	8120	-45.32	20240228	4230	4.96	20240705	10950	-59.45	20231004	4230	4.96	20240705	1.06	N	353590	500	64 억		73904	N	N	0	N	00	N
34	20240725	161156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	-50	5	-1.13	89691990	20477	127.08	4470	4470	4320	5770	3110	4440	4380.13	0.61	0	-4533	4523	4481	4408	4366	4293	4502	4387	64	1330	500	2930	5	1	12875570	565	-50.46	1.95	12	0.16	-87.00	2247.00	11080	20230719	-60.38	4230	20240705	3.78	8120	-45.94	20240228	4230	3.78	20240705	10950	-59.91	20231004	4230	3.78	20240705	1.07	N	353590	500	64 억		78437	N	N	0	N	00	N
35	20240725	151210	57	100.00	KOSDAQ		유통	N	N	N	N		N	4415	-25	5	-0.56	86831460	19827	123.05	4470	4470	4320	5770	3110	4440	4379.46	0.61	0	-4558	4523	4481	4408	4366	4293	4502	4387	64	1330	500	2930	5	1	12875570	568	-50.75	1.96	12	0.15	-87.00	2247.00	11080	20230719	-60.15	4230	20240705	4.37	8120	-45.63	20240228	4230	4.37	20240705	10950	-59.68	20231004	4230	4.37	20240705	1.07	N	353590	500	64 억		78437	N	N	0	N	00	N
36	20240725	141205	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	0	3	0.00	75912515	17359	107.73	4470	4470	4320	5770	3110	4440	4373.09	0.61	0	-3954	4523	4481	4408	4366	4293	4502	4387	64	1330	500	2930	5	1	12875570	572	-51.03	1.98	12	0.13	-87.00	2247.00	11080	20230719	-59.93	4230	20240705	4.96	8120	-45.32	20240228	4230	4.96	20240705	10950	-59.45	20231004	4230	4.96	20240705	1.07	N	353590	500	64 억		78437	N	N	0	N	00	N
37	20240725	131158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	-20	5	-0.45	60001880	13762	85.41	4470	4470	4320	5770	3110	4440	4359.97	0.61	0	-4892	4523	4481	4408	4366	4293	4502	4387	64	1330	500	2930	5	1	12875570	569	-50.80	1.97	12	0.11	-87.00	2247.00	11080	20230719	-60.11	4230	20240705	4.49	8120	-45.57	20240228	4230	4.49	20240705	10950	-59.63	20231004	4230	4.49	20240705	1.07	N	353590	500	64 억		78437	N	N	0	N	00	N
38	20240725	121204	57	100.00	KOSDAQ		유통	N	N	N	N		N	4430	-10	5	-0.23	58624505	13451	83.48	4470	4470	4320	5770	3110	4440	4358.38	0.61	0	-4890	4523	4481	4408	4366	4293	4502	4387	64	1330	500	2930	5	1	12875570	570	-50.92	1.97	12	0.10	-87.00	2247.00	11080	20230719	-60.02	4230	20240705	4.73	8120	-45.44	20240228	4230	4.73	20240705	10950	-59.54	20231004	4230	4.73	20240705	1.07	N	353590	500	64 억		78437	N	N	0	N	00	N
39	20240725	111202	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	-60	5	-1.35	55362305	12709	78.87	4470	4470	4320	5770	3110	4440	4356.15	0.61	0	-4968	4523	4481	4408	4366	4293	4502	4387	64	1330	500	2930	5	1	12875570	564	-50.34	1.95	12	0.10	-87.00	2247.00	11080	20230719	-60.47	4230	20240705	3.55	8120	-46.06	20240228	4230	3.55	20240705	10950	-60.00	20231004	4230	3.55	20240705	1.07	N	353590	500	64 억		78437	N	N	0	N	00	N
40	20240725	101154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	-90	5	-2.03	45770775	10505	65.20	4470	4470	4320	5770	3110	4440	4357.05	0.61	0	-4802	4523	4481	4408	4366	4293	4502	4387	64	1330	500	2930	5	1	12875570	560	-50.00	1.94	12	0.08	-87.00	2247.00	11080	20230719	-60.74	4230	20240705	2.84	8120	-46.43	20240228	4230	2.84	20240705	10950	-60.27	20231004	4230	2.84	20240705	1.07	N	353590	500	64 억		78437	N	N	0	N	00	N
41	20240725	091150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	-80	5	-1.80	10210955	2330	14.46	4470	4470	4320	5770	3110	4440	4382.38	0.61	0	-911	4523	4481	4408	4366	4293	4502	4387	64	1330	500	2930	5	1	12875570	561	-50.11	1.94	12	0.02	-87.00	2247.00	11080	20230719	-60.65	4230	20240705	3.07	8120	-46.31	20240228	4230	3.07	20240705	10950	-60.18	20231004	4230	3.07	20240705	1.07	N	353590	500	64 억		78437	N	N	0	N	00	N
42	20240724	161148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	35	2	0.79	70742220	16104	54.94	4355	4450	4335	5720	3085	4405	4392.84	0.58	0	3707	4601	4502	4441	4342	4281	4472	4312	64	1315	500	2900	5	1	12875570	572	-51.03	1.98	12	0.13	-87.00	2247.00	11190	20230718	-60.32	4230	20240705	4.96	8120	-45.32	20240228	4230	4.96	20240705	10950	-59.45	20231004	4230	4.96	20240705	1.12	N	353590	500	64 억		74717	N	N	0	N	00	N
43	20240724	151205	57	100.00	KOSDAQ		유통	N	N	N	N		N	4445	40	2	0.91	69981830	15932	54.36	4355	4450	4335	5720	3085	4405	4392.53	0.58	0	3748	4601	4502	4441	4342	4281	4472	4312	64	1315	500	2900	5	1	12875570	572	-51.09	1.98	12	0.12	-87.00	2247.00	11190	20230718	-60.28	4230	20240705	5.08	8120	-45.26	20240228	4230	5.08	20240705	10950	-59.41	20231004	4230	5.08	20240705	1.12	N	353590	500	64 억		74717	N	N	0	N	00	N
44	20240724	141200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	5	2	0.11	59672360	13589	46.36	4355	4450	4335	5720	3085	4405	4391.23	0.58	0	3653	4601	4502	4441	4342	4281	4472	4312	64	1315	500	2900	5	1	12875570	568	-50.69	1.96	12	0.11	-87.00	2247.00	11190	20230718	-60.59	4230	20240705	4.26	8120	-45.69	20240228	4230	4.26	20240705	10950	-59.73	20231004	4230	4.26	20240705	1.12	N	353590	500	64 억		74717	N	N	0	N	00	N
45	20240724	131205	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	-5	5	-0.11	57477120	13091	44.66	4355	4450	4335	5720	3085	4405	4390.58	0.58	0	3588	4601	4502	4441	4342	4281	4472	4312	64	1315	500	2900	5	1	12875570	567	-50.57	1.96	12	0.10	-87.00	2247.00	11190	20230718	-60.68	4230	20240705	4.02	8120	-45.81	20240228	4230	4.02	20240705	10950	-59.82	20231004	4230	4.02	20240705	1.12	N	353590	500	64 억		74717	N	N	0	N	00	N
46	20240724	121203	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	0	3	0.00	44737075	10197	34.79	4355	4450	4335	5720	3085	4405	4387.28	0.58	0	3330	4601	4502	4441	4342	4281	4472	4312	64	1315	500	2900	5	1	12875570	567	-50.63	1.96	12	0.08	-87.00	2247.00	11190	20230718	-60.63	4230	20240705	4.14	8120	-45.75	20240228	4230	4.14	20240705	10950	-59.77	20231004	4230	4.14	20240705	1.12	N	353590	500	64 억		74717	N	N	0	N	00	N
47	20240724	111202	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	5	2	0.11	38920305	8875	30.28	4355	4450	4335	5720	3085	4405	4385.39	0.58	0	3333	4601	4502	4441	4342	4281	4472	4312	64	1315	500	2900	5	1	12875570	568	-50.69	1.96	12	0.07	-87.00	2247.00	11190	20230718	-60.59	4230	20240705	4.26	8120	-45.69	20240228	4230	4.26	20240705	10950	-59.73	20231004	4230	4.26	20240705	1.12	N	353590	500	64 억		74717	N	N	0	N	00	N
48	20240724	101228	57	100.00	KOSDAQ		유통	N	N	N	N		N	4430	25	2	0.57	28349355	6477	22.10	4355	4450	4335	5720	3085	4405	4376.93	0.58	0	3244	4601	4502	4441	4342	4281	4472	4312	64	1315	500	2900	5	1	12875570	570	-50.92	1.97	12	0.05	-87.00	2247.00	11190	20230718	-60.41	4230	20240705	4.73	8120	-45.44	20240228	4230	4.73	20240705	10950	-59.54	20231004	4230	4.73	20240705	1.12	N	353590	500	64 억		74717	N	N	0	N	00	N
49	20240724	091150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	-25	5	-0.57	6090605	1397	4.77	4355	4450	4335	5720	3085	4405	4359.77	0.58	0	1	4601	4502	4441	4342	4281	4472	4312	64	1315	500	2900	5	1	12875570	564	-50.34	1.95	12	0.01	-87.00	2247.00	11190	20230718	-60.86	4230	20240705	3.55	8120	-46.06	20240228	4230	3.55	20240705	10950	-60.00	20231004	4230	3.55	20240705	1.12	N	353590	500	64 억		74717	N	N	0	N	00	N
50	20240723	161140	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	-90	5	-2.00	129288045	29179	69.92	4485	4540	4380	5840	3150	4495	4430.94	0.54	0	5827	4735	4615	4550	4430	4365	4582	4397	64	1345	500	2960	5	1	12875570	567	-50.63	1.96	12	0.23	-87.00	2247.00	11280	20230717	-60.95	4230	20240705	4.14	8120	-45.75	20240228	4230	4.14	20240705	10950	-59.77	20231004	4230	4.14	20240705	1.12	N	353590	500	64 억		69014	N	N	0	N	00	N
51	20240723	151211	57	100.00	KOSDAQ		유통	N	N	N	N		N	4435	-60	5	-1.33	120549770	27197	65.18	4485	4540	4380	5840	3150	4495	4432.47	0.54	0	5122	4735	4615	4550	4430	4365	4582	4397	64	1345	500	2960	5	1	12875570	571	-50.98	1.97	12	0.21	-87.00	2247.00	11280	20230717	-60.68	4230	20240705	4.85	8120	-45.38	20240228	4230	4.85	20240705	10950	-59.50	20231004	4230	4.85	20240705	1.12	N	353590	500	64 억		69014	N	N	0	N	00	N
52	20240723	141145	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	-85	5	-1.89	111444400	25136	60.24	4485	4540	4380	5840	3150	4495	4433.66	0.54	0	4780	4735	4615	4550	4430	4365	4582	4397	64	1345	500	2960	5	1	12875570	568	-50.69	1.96	12	0.20	-87.00	2247.00	11280	20230717	-60.90	4230	20240705	4.26	8120	-45.69	20240228	4230	4.26	20240705	10950	-59.73	20231004	4230	4.26	20240705	1.12	N	353590	500	64 억		69014	N	N	0	N	00	N
53	20240723	131141	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	-95	5	-2.11	104830345	23635	56.64	4485	4540	4380	5840	3150	4495	4435.39	0.54	0	4724	4735	4615	4550	4430	4365	4582	4397	64	1345	500	2960	5	1	12875570	567	-50.57	1.96	12	0.18	-87.00	2247.00	11280	20230717	-60.99	4230	20240705	4.02	8120	-45.81	20240228	4230	4.02	20240705	10950	-59.82	20231004	4230	4.02	20240705	1.12	N	353590	500	64 억		69014	N	N	0	N	00	N
54	20240723	121150	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	-95	5	-2.11	94128520	21202	50.81	4485	4540	4380	5840	3150	4495	4439.61	0.54	0	4684	4735	4615	4550	4430	4365	4582	4397	64	1345	500	2960	5	1	12875570	567	-50.57	1.96	12	0.16	-87.00	2247.00	11280	20230717	-60.99	4230	20240705	4.02	8120	-45.81	20240228	4230	4.02	20240705	10950	-59.82	20231004	4230	4.02	20240705	1.12	N	353590	500	64 억		69014	N	N	0	N	00	N
55	20240723	111148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	-90	5	-2.00	83563935	18803	45.06	4485	4540	4380	5840	3150	4495	4444.18	0.54	0	4261	4735	4615	4550	4430	4365	4582	4397	64	1345	500	2960	5	1	12875570	567	-50.63	1.96	12	0.15	-87.00	2247.00	11280	20230717	-60.95	4230	20240705	4.14	8120	-45.75	20240228	4230	4.14	20240705	10950	-59.77	20231004	4230	4.14	20240705	1.12	N	353590	500	64 억		69014	N	N	0	N	00	N
56	20240723	101143	57	100.00	KOSDAQ		유통	N	N	N	N		N	4435	-60	5	-1.33	45252560	10102	24.21	4485	4540	4400	5840	3150	4495	4479.56	0.54	0	-123	4735	4615	4550	4430	4365	4582	4397	64	1345	500	2960	5	1	12875570	571	-50.98	1.97	12	0.08	-87.00	2247.00	11280	20230717	-60.68	4230	20240705	4.85	8120	-45.38	20240228	4230	4.85	20240705	10950	-59.50	20231004	4230	4.85	20240705	1.12	N	353590	500	64 억		69014	N	N	0	N	00	N
57	20240723	091156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4540	45	2	1.00	8021100	1779	4.26	4485	4540	4485	5840	3150	4495	4508.77	0.54	0	64	4735	4615	4550	4430	4365	4582	4397	64	1345	500	2960	5	1	12875570	585	-52.18	2.02	12	0.01	-87.00	2247.00	11280	20230717	-59.75	4230	20240705	7.33	8120	-44.09	20240228	4230	7.33	20240705	10950	-58.54	20231004	4230	7.33	20240705	1.12	N	353590	500	64 억		69014	N	N	0	N	00	N
58	20240722	161134	57	100.00	KOSDAQ		유통	N	N	N	N		N	4495	-175	5	-3.75	188929210	41633	90.38	4640	4670	4485	6070	3270	4670	4538.18	0.54	0	-2019	4796	4732	4626	4562	4456	4765	4595	64	1400	500	3080	5	1	12875570	579	-51.67	2.00	12	0.32	-87.00	2247.00	11440	20230714	-60.71	4230	20240705	6.26	8120	-44.64	20240228	4230	6.26	20240705	10950	-58.95	20231004	4230	6.26	20240705	1.09	N	353590	500	64 억		70086	N	N	0	N	00	N
59	20240722	151147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4505	-165	5	-3.53	171334890	37720	81.88	4640	4670	4485	6070	3270	4670	4542.28	0.54	0	-1016	4796	4732	4626	4562	4456	4765	4595	64	1400	500	3080	5	1	12875570	580	-51.78	2.00	12	0.29	-87.00	2247.00	11440	20230714	-60.62	4230	20240705	6.50	8120	-44.52	20240228	4230	6.50	20240705	10950	-58.86	20231004	4230	6.50	20240705	1.09	N	353590	500	64 억		70086	N	N	0	N	00	N
60	20240722	141154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4515	-155	5	-3.32	141072870	30993	67.28	4640	4670	4485	6070	3270	4670	4551.77	0.54	0	-426	4796	4732	4626	4562	4456	4765	4595	64	1400	500	3080	5	1	12875570	581	-51.90	2.01	12	0.24	-87.00	2247.00	11440	20230714	-60.53	4230	20240705	6.74	8120	-44.40	20240228	4230	6.74	20240705	10950	-58.77	20231004	4230	6.74	20240705	1.09	N	353590	500	64 억		70086	N	N	0	N	00	N
61	20240722	131149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4495	-175	5	-3.75	127763555	28039	60.87	4640	4670	4495	6070	3270	4670	4556.64	0.54	0	-457	4796	4732	4626	4562	4456	4765	4595	64	1400	500	3080	5	1	12875570	579	-51.67	2.00	12	0.22	-87.00	2247.00	11440	20230714	-60.71	4230	20240705	6.26	8120	-44.64	20240228	4230	6.26	20240705	10950	-58.95	20231004	4230	6.26	20240705	1.09	N	353590	500	64 억		70086	N	N	0	N	00	N
62	20240722	121147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4530	-140	5	-3.00	95405820	20865	45.29	4640	4670	4530	6070	3270	4670	4572.53	0.54	0	2402	4796	4732	4626	4562	4456	4765	4595	64	1400	500	3080	5	1	12875570	583	-52.07	2.02	12	0.16	-87.00	2247.00	11440	20230714	-60.40	4230	20240705	7.09	8120	-44.21	20240228	4230	7.09	20240705	10950	-58.63	20231004	4230	7.09	20240705	1.09	N	353590	500	64 억		70086	N	N	0	N	00	N
63	20240722	111144	57	100.00	KOSDAQ		유통	N	N	N	N		N	4575	-95	5	-2.03	83677340	18283	39.69	4640	4670	4535	6070	3270	4670	4576.78	0.54	0	3272	4796	4732	4626	4562	4456	4765	4595	64	1400	500	3080	5	1	12875570	589	-52.59	2.04	12	0.14	-87.00	2247.00	11440	20230714	-60.01	4230	20240705	8.16	8120	-43.66	20240228	4230	8.16	20240705	10950	-58.22	20231004	4230	8.16	20240705	1.09	N	353590	500	64 억		70086	N	N	0	N	00	N
64	20240722	101143	57	100.00	KOSDAQ		유통	N	N	N	N		N	4565	-105	5	-2.25	56668750	12352	26.81	4640	4670	4550	6070	3270	4670	4587.82	0.54	0	1675	4796	4732	4626	4562	4456	4765	4595	64	1400	500	3080	5	1	12875570	588	-52.47	2.03	12	0.10	-87.00	2247.00	11440	20230714	-60.10	4230	20240705	7.92	8120	-43.78	20240228	4230	7.92	20240705	10950	-58.31	20231004	4230	7.92	20240705	1.09	N	353590	500	64 억		70086	N	N	0	N	00	N
65	20240722	091147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4610	-60	5	-1.28	16879145	3668	7.96	4640	4640	4585	6070	3270	4670	4601.73	0.54	0	638	4796	4732	4626	4562	4456	4765	4595	64	1400	500	3080	5	1	12875570	594	-52.99	2.05	12	0.03	-87.00	2247.00	11440	20230714	-59.70	4230	20240705	8.98	8120	-43.23	20240228	4230	8.98	20240705	10950	-57.90	20231004	4230	8.98	20240705	1.09	N	353590	500	64 억		70086	N	N	0	N	00	N
66	20240719	161116	57	100.00	KOSDAQ		유통	N	N	N	N		N	4670	110	2	2.41	211932035	45921	82.34	4605	4690	4520	5920	3195	4560	4615.14	0.56	0	-2179	4760	4660	4555	4455	4350	4710	4505	64	1360	500	3000	5	1	12875570	601	-53.68	2.08	12	0.36	-87.00	2247.00	11530	20230713	-59.50	4230	20240705	10.40	8120	-42.49	20240228	4230	10.40	20240705	11080	-57.85	20230719	4230	10.40	20240705	1.11	N	353590	500	64 억		72354	N	N	0	N	00	N
67	20240719	151128	57	100.00	KOSDAQ		유통	N	N	N	N		N	4660	100	2	2.19	200141080	43389	77.80	4605	4690	4520	5920	3195	4560	4612.71	0.56	0	-2166	4760	4660	4555	4455	4350	4710	4505	64	1360	500	3000	5	1	12875570	600	-53.56	2.07	12	0.34	-87.00	2247.00	11530	20230713	-59.58	4230	20240705	10.17	8120	-42.61	20240228	4230	10.17	20240705	11080	-57.94	20230719	4230	10.17	20240705	1.11	N	353590	500	64 억		72354	N	N	0	N	00	N
68	20240719	141129	57	100.00	KOSDAQ		유통	N	N	N	N		N	4650	90	2	1.97	153739025	33420	59.92	4605	4690	4520	5920	3195	4560	4600.21	0.56	0	-3477	4760	4660	4555	4455	4350	4710	4505	64	1360	500	3000	5	1	12875570	599	-53.45	2.07	12	0.26	-87.00	2247.00	11530	20230713	-59.67	4230	20240705	9.93	8120	-42.73	20240228	4230	9.93	20240705	11080	-58.03	20230719	4230	9.93	20240705	1.11	N	353590	500	64 억		72354	N	N	0	N	00	N
69	20240719	131120	57	100.00	KOSDAQ		유통	N	N	N	N		N	4595	35	2	0.77	96762465	21146	37.91	4605	4605	4520	5920	3195	4560	4575.92	0.56	0	-4120	4760	4660	4555	4455	4350	4710	4505	64	1360	500	3000	5	1	12875570	592	-52.82	2.04	12	0.16	-87.00	2247.00	11530	20230713	-60.15	4230	20240705	8.63	8120	-43.41	20240228	4230	8.63	20240705	11080	-58.53	20230719	4230	8.63	20240705	1.11	N	353590	500	64 억		72354	N	N	0	N	00	N
70	20240719	121119	57	100.00	KOSDAQ		유통	N	N	N	N		N	4600	40	2	0.88	84988745	18576	33.31	4605	4605	4520	5920	3195	4560	4575.19	0.56	0	-4246	4760	4660	4555	4455	4350	4710	4505	64	1360	500	3000	5	1	12875570	592	-52.87	2.05	12	0.14	-87.00	2247.00	11530	20230713	-60.10	4230	20240705	8.75	8120	-43.35	20240228	4230	8.75	20240705	11080	-58.48	20230719	4230	8.75	20240705	1.11	N	353590	500	64 억		72354	N	N	0	N	00	N
71	20240719	111131	57	100.00	KOSDAQ		유통	N	N	N	N		N	4570	10	2	0.22	65032385	14221	25.50	4605	4605	4520	5920	3195	4560	4572.98	0.56	0	-5093	4760	4660	4555	4455	4350	4710	4505	64	1360	500	3000	5	1	12875570	588	-52.53	2.03	12	0.11	-87.00	2247.00	11530	20230713	-60.36	4230	20240705	8.04	8120	-43.72	20240228	4230	8.04	20240705	11080	-58.75	20230719	4230	8.04	20240705	1.11	N	353590	500	64 억		72354	N	N	0	N	00	N
72	20240719	101117	57	100.00	KOSDAQ		유통	N	N	N	N		N	4565	5	2	0.11	38477005	8413	15.08	4605	4605	4520	5920	3195	4560	4573.52	0.56	0	-4549	4760	4660	4555	4455	4350	4710	4505	64	1360	500	3000	5	1	12875570	588	-52.47	2.03	12	0.07	-87.00	2247.00	11530	20230713	-60.41	4230	20240705	7.92	8120	-43.78	20240228	4230	7.92	20240705	11080	-58.80	20230719	4230	7.92	20240705	1.11	N	353590	500	64 억		72354	N	N	0	N	00	N
73	20240719	091133	57	100.00	KOSDAQ		유통	N	N	N	N		N	4575	15	2	0.33	7663155	1680	3.01	4605	4605	4520	5920	3195	4560	4561.40	0.56	0	-683	4760	4660	4555	4455	4350	4710	4505	64	1360	500	3000	5	1	12875570	589	-52.59	2.04	12	0.01	-87.00	2247.00	11530	20230713	-60.32	4230	20240705	8.16	8120	-43.66	20240228	4230	8.16	20240705	11080	-58.71	20230719	4230	8.16	20240705	1.11	N	353590	500	64 억		72354	N	N	0	N	00	N
74	20240718	161109	57	100.00	KOSDAQ		유통	N	N	N	N		N	4560	-25	5	-0.55	253453990	55644	21.84	4505	4655	4450	5960	3210	4585	4554.87	0.64	0	-10106	5041	4812	4606	4377	4171	4927	4492	64	1375	500	3020	5	1	12875570	587	-52.41	2.03	12	0.43	-87.00	2247.00	11530	20230713	-60.45	4230	20240705	7.80	8120	-43.84	20240228	4230	7.80	20240705	11190	-59.25	20230718	4230	7.80	20240705	1.11	N	353590	500	64 억		82410	N	N	0	N	00	N
75	20240718	151120	57	100.00	KOSDAQ		유통	N	N	N	N		N	4530	-55	5	-1.20	244301820	53633	21.05	4505	4655	4450	5960	3210	4585	4555.04	0.64	0	-10124	5041	4812	4606	4377	4171	4927	4492	64	1375	500	3020	5	1	12875570	583	-52.07	2.02	12	0.42	-87.00	2247.00	11530	20230713	-60.71	4230	20240705	7.09	8120	-44.21	20240228	4230	7.09	20240705	11190	-59.52	20230718	4230	7.09	20240705	1.11	N	353590	500	64 억		82410	N	N	0	N	00	N
76	20240718	141111	57	100.00	KOSDAQ		유통	N	N	N	N		N	4525	-60	5	-1.31	226596565	49731	19.52	4505	4655	4450	5960	3210	4585	4556.42	0.64	0	-10217	5041	4812	4606	4377	4171	4927	4492	64	1375	500	3020	5	1	12875570	583	-52.01	2.01	12	0.39	-87.00	2247.00	11530	20230713	-60.75	4230	20240705	6.97	8120	-44.27	20240228	4230	6.97	20240705	11190	-59.56	20230718	4230	6.97	20240705	1.11	N	353590	500	64 억		82410	N	N	0	N	00	N
77	20240718	131112	57	100.00	KOSDAQ		유통	N	N	N	N		N	4565	-20	5	-0.44	212574260	46643	18.30	4505	4655	4450	5960	3210	4585	4557.44	0.64	0	-8568	5041	4812	4606	4377	4171	4927	4492	64	1375	500	3020	5	1	12875570	588	-52.47	2.03	12	0.36	-87.00	2247.00	11530	20230713	-60.41	4230	20240705	7.92	8120	-43.78	20240228	4230	7.92	20240705	11190	-59.20	20230718	4230	7.92	20240705	1.11	N	353590	500	64 억		82410	N	N	0	N	00	N
78	20240718	121111	57	100.00	KOSDAQ		유통	N	N	N	N		N	4575	-10	5	-0.22	201543575	44231	17.36	4505	4655	4450	5960	3210	4585	4556.58	0.64	0	-6890	5041	4812	4606	4377	4171	4927	4492	64	1375	500	3020	5	1	12875570	589	-52.59	2.04	12	0.34	-87.00	2247.00	11530	20230713	-60.32	4230	20240705	8.16	8120	-43.66	20240228	4230	8.16	20240705	11190	-59.12	20230718	4230	8.16	20240705	1.11	N	353590	500	64 억		82410	N	N	0	N	00	N
79	20240718	111119	57	100.00	KOSDAQ		유통	N	N	N	N		N	4590	5	2	0.11	188747875	41438	16.26	4505	4655	4450	5960	3210	4585	4554.91	0.64	0	-5623	5041	4812	4606	4377	4171	4927	4492	64	1375	500	3020	5	1	12875570	591	-52.76	2.04	12	0.32	-87.00	2247.00	11530	20230713	-60.19	4230	20240705	8.51	8120	-43.47	20240228	4230	8.51	20240705	11190	-58.98	20230718	4230	8.51	20240705	1.11	N	353590	500	64 억		82410	N	N	0	N	00	N
80	20240718	101121	57	100.00	KOSDAQ		유통	N	N	N	N		N	4600	15	2	0.33	162837535	35788	14.04	4505	4655	4450	5960	3210	4585	4550.01	0.64	0	-5889	5041	4812	4606	4377	4171	4927	4492	64	1375	500	3020	5	1	12875570	592	-52.87	2.05	12	0.28	-87.00	2247.00	11530	20230713	-60.10	4230	20240705	8.75	8120	-43.35	20240228	4230	8.75	20240705	11190	-58.89	20230718	4230	8.75	20240705	1.11	N	353590	500	64 억		82410	N	N	0	N	00	N
81	20240718	091122	57	100.00	KOSDAQ		유통	N	N	N	N		N	4455	-130	5	-2.84	40425960	9029	3.54	4505	4510	4450	5960	3210	4585	4476.75	0.64	0	-2149	5041	4812	4606	4377	4171	4927	4492	64	1375	500	3020	5	1	12875570	574	-51.21	1.98	12	0.07	-87.00	2247.00	11530	20230713	-61.36	4230	20240705	5.32	8120	-45.14	20240228	4230	5.32	20240705	11190	-60.19	20230718	4230	5.32	20240705	1.11	N	353590	500	64 억		82410	N	N	0	N	00	N
82	20240717	161209	57	100.00	KOSDAQ		유통	N	N	N	N		N	4585	190	2	4.32	1186375235	254066	498.06	4400	4835	4400	5710	3080	4395	4669.56	0.55	0	12372	4638	4516	4453	4331	4268	4485	4300	64	1315	500	2900	5	1	12875570	590	-52.70	2.04	12	1.97	-87.00	2247.00	11530	20230713	-60.23	4230	20240705	8.39	8120	-43.53	20240228	4230	8.39	20240705	11280	-59.35	20230717	4230	8.39	20240705	1.11	N	353590	500	64 억		70369	N	N	0	N	00	N
83	20240717	151215	57	100.00	KOSDAQ		유통	N	N	N	N		N	4550	155	2	3.53	1170653695	250620	491.31	4400	4835	4400	5710	3080	4395	4671.03	0.55	0	12160	4638	4516	4453	4331	4268	4485	4300	64	1315	500	2900	5	1	12875570	586	-52.30	2.02	12	1.95	-87.00	2247.00	11530	20230713	-60.54	4230	20240705	7.57	8120	-43.97	20240228	4230	7.57	20240705	11280	-59.66	20230717	4230	7.57	20240705	1.11	N	353590	500	64 억		70369	N	N	0	N	00	N
84	20240717	141212	57	100.00	KOSDAQ		유통	N	N	N	N		N	4590	195	2	4.44	1125098290	240632	471.73	4400	4835	4400	5710	3080	4395	4675.60	0.55	0	12683	4638	4516	4453	4331	4268	4485	4300	64	1315	500	2900	5	1	12875570	591	-52.76	2.04	12	1.87	-87.00	2247.00	11530	20230713	-60.19	4230	20240705	8.51	8120	-43.47	20240228	4230	8.51	20240705	11280	-59.31	20230717	4230	8.51	20240705	1.11	N	353590	500	64 억		70369	N	N	0	N	00	N
85	20240717	131209	57	100.00	KOSDAQ		유통	N	N	N	N		N	4590	195	2	4.44	1096469600	234399	459.51	4400	4835	4400	5710	3080	4395	4677.79	0.55	0	11993	4638	4516	4453	4331	4268	4485	4300	64	1315	500	2900	5	1	12875570	591	-52.76	2.04	12	1.82	-87.00	2247.00	11530	20230713	-60.19	4230	20240705	8.51	8120	-43.47	20240228	4230	8.51	20240705	11280	-59.31	20230717	4230	8.51	20240705	1.11	N	353590	500	64 억		70369	N	N	0	N	00	N
86	20240717	121211	57	100.00	KOSDAQ		유통	N	N	N	N		N	4590	195	2	4.44	1070658695	228795	448.52	4400	4835	4400	5710	3080	4395	4679.55	0.55	0	11917	4638	4516	4453	4331	4268	4485	4300	64	1315	500	2900	5	1	12875570	591	-52.76	2.04	12	1.78	-87.00	2247.00	11530	20230713	-60.19	4230	20240705	8.51	8120	-43.47	20240228	4230	8.51	20240705	11280	-59.31	20230717	4230	8.51	20240705	1.11	N	353590	500	64 억		70369	N	N	0	N	00	N
87	20240717	111213	57	100.00	KOSDAQ		유통	N	N	N	N		N	4540	145	2	3.30	1031995800	220351	431.97	4400	4835	4400	5710	3080	4395	4683.42	0.55	0	10437	4638	4516	4453	4331	4268	4485	4300	64	1315	500	2900	5	1	12875570	585	-52.18	2.02	12	1.71	-87.00	2247.00	11530	20230713	-60.62	4230	20240705	7.33	8120	-44.09	20240228	4230	7.33	20240705	11280	-59.75	20230717	4230	7.33	20240705	1.11	N	353590	500	64 억		70369	N	N	0	N	00	N
88	20240717	101216	57	100.00	KOSDAQ		유통	N	N	N	N		N	4600	205	2	4.66	955272410	203430	398.80	4400	4835	4400	5710	3080	4395	4695.83	0.55	0	9222	4638	4516	4453	4331	4268	4485	4300	64	1315	500	2900	5	1	12875570	592	-52.87	2.05	12	1.58	-87.00	2247.00	11530	20230713	-60.10	4230	20240705	8.75	8120	-43.35	20240228	4230	8.75	20240705	11280	-59.22	20230717	4230	8.75	20240705	1.11	N	353590	500	64 억		70369	N	N	0	N	00	N
89	20240717	090955	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	75	2	1.71	13363285	2999	5.88	4400	4470	4400	5710	3080	4395	4455.91	0.55	0	1215	4638	4516	4453	4331	4268	4485	4300	64	1315	500	2900	5	1	12875570	576	-51.38	1.99	12	0.02	-87.00	2247.00	11530	20230713	-61.23	4230	20240705	5.67	8120	-44.95	20240228	4230	5.67	20240705	11280	-60.37	20230717	4230	5.67	20240705	1.11	N	353590	500	64 억		70369	N	N	0	N	00	N
90	20240716	161213	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	-35	5	-0.79	226973125	50962	102.44	4455	4575	4390	5750	3105	4430	4454.35	0.61	0	-7504	4643	4536	4448	4341	4253	4492	4297	64	1320	500	2920	5	1	12875570	566	-50.52	1.96	12	0.40	-87.00	2247.00	11530	20230713	-61.88	4230	20240705	3.90	8120	-45.87	20240228	4230	3.90	20240705	11280	-61.04	20230717	4230	3.90	20240705	1.14	N	353590	500	64 억		78554	N	N	0	N	00	N
91	20240716	151227	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	-35	5	-0.79	210302960	47170	94.81	4455	4575	4390	5750	3105	4430	4458.40	0.61	0	-7909	4643	4536	4448	4341	4253	4492	4297	64	1320	500	2920	5	1	12875570	566	-50.52	1.96	12	0.37	-87.00	2247.00	11530	20230713	-61.88	4230	20240705	3.90	8120	-45.87	20240228	4230	3.90	20240705	11280	-61.04	20230717	4230	3.90	20240705	1.14	N	353590	500	64 억		78554	N	N	0	N	00	N
92	20240716	141221	57	100.00	KOSDAQ		유통	N	N	N	N		N	4430	0	3	0.00	158470080	35423	71.20	4455	4575	4425	5750	3105	4430	4473.65	0.61	0	-9348	4643	4536	4448	4341	4253	4492	4297	64	1320	500	2920	5	1	12875570	570	-50.92	1.97	12	0.28	-87.00	2247.00	11530	20230713	-61.58	4230	20240705	4.73	8120	-45.44	20240228	4230	4.73	20240705	11280	-60.73	20230717	4230	4.73	20240705	1.14	N	353590	500	64 억		78554	N	N	0	N	00	N
93	20240716	131222	57	100.00	KOSDAQ		유통	N	N	N	N		N	4455	25	2	0.56	150650885	33664	67.67	4455	4575	4425	5750	3105	4430	4475.13	0.61	0	-9397	4643	4536	4448	4341	4253	4492	4297	64	1320	500	2920	5	1	12875570	574	-51.21	1.98	12	0.26	-87.00	2247.00	11530	20230713	-61.36	4230	20240705	5.32	8120	-45.14	20240228	4230	5.32	20240705	11280	-60.51	20230717	4230	5.32	20240705	1.14	N	353590	500	64 억		78554	N	N	0	N	00	N
94	20240716	121218	57	100.00	KOSDAQ		유통	N	N	N	N		N	4475	45	2	1.02	132206705	29546	59.39	4455	4575	4425	5750	3105	4430	4474.61	0.61	0	-8987	4643	4536	4448	4341	4253	4492	4297	64	1320	500	2920	5	1	12875570	576	-51.44	1.99	12	0.23	-87.00	2247.00	11530	20230713	-61.19	4230	20240705	5.79	8120	-44.89	20240228	4230	5.79	20240705	11280	-60.33	20230717	4230	5.79	20240705	1.14	N	353590	500	64 억		78554	N	N	0	N	00	N
95	20240716	111221	57	100.00	KOSDAQ		유통	N	N	N	N		N	4460	30	2	0.68	97116855	21666	43.55	4455	4575	4430	5750	3105	4430	4482.45	0.61	0	-6015	4643	4536	4448	4341	4253	4492	4297	64	1320	500	2920	5	1	12875570	574	-51.26	1.98	12	0.17	-87.00	2247.00	11530	20230713	-61.32	4230	20240705	5.44	8120	-45.07	20240228	4230	5.44	20240705	11280	-60.46	20230717	4230	5.44	20240705	1.14	N	353590	500	64 억		78554	N	N	0	N	00	N
96	20240716	101220	57	100.00	KOSDAQ		유통	N	N	N	N		N	4445	15	2	0.34	78891745	17564	35.30	4455	4575	4440	5750	3105	4430	4491.67	0.61	0	-5258	4643	4536	4448	4341	4253	4492	4297	64	1320	500	2920	5	1	12875570	572	-51.09	1.98	12	0.14	-87.00	2247.00	11530	20230713	-61.45	4230	20240705	5.08	8120	-45.26	20240228	4230	5.08	20240705	11280	-60.59	20230717	4230	5.08	20240705	1.14	N	353590	500	64 억		78554	N	N	0	N	00	N
97	20240716	091219	57	100.00	KOSDAQ		유통	N	N	N	N		N	4440	10	2	0.23	27027610	5991	12.04	4455	4575	4440	5750	3105	4430	4511.37	0.61	0	-832	4643	4536	4448	4341	4253	4492	4297	64	1320	500	2920	5	1	12875570	572	-51.03	1.98	12	0.05	-87.00	2247.00	11530	20230713	-61.49	4230	20240705	4.96	8120	-45.32	20240228	4230	4.96	20240705	11280	-60.64	20230717	4230	4.96	20240705	1.14	N	353590	500	64 억		78554	N	N	0	N	00	N
98	20240715	161200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4430	-30	5	-0.67	218509585	49246	3.85	4550	4555	4360	5790	3125	4460	4437.14	0.61	0	454	5460	4960	4640	4140	3820	5210	4390	64	1330	500	2940	5	1	12875570	570	-50.92	1.97	12	0.38	-87.00	2247.00	11530	20230713	-61.58	4230	20240705	4.73	8120	-45.44	20240228	4230	4.73	20240705	11280	-60.73	20230717	4230	4.73	20240705	1.13	N	353590	500	64 억		78097	N	N	0	N	00	N
99	20240715	151209	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	-50	5	-1.12	209778325	47274	3.70	4550	4555	4360	5790	3125	4460	4437.50	0.61	0	499	5460	4960	4640	4140	3820	5210	4390	64	1330	500	2940	5	1	12875570	568	-50.69	1.96	12	0.37	-87.00	2247.00	11530	20230713	-61.75	4230	20240705	4.26	8120	-45.69	20240228	4230	4.26	20240705	11280	-60.90	20230717	4230	4.26	20240705	1.13	N	353590	500	64 억		78097	N	N	0	N	00	N
100	20240715	141205	57	100.00	KOSDAQ		유통	N	N	N	N		N	4435	-25	5	-0.56	179902710	40504	3.17	4550	4555	4360	5790	3125	4460	4441.60	0.61	0	-1706	5460	4960	4640	4140	3820	5210	4390	64	1330	500	2940	5	1	12875570	571	-50.98	1.97	12	0.31	-87.00	2247.00	11530	20230713	-61.54	4230	20240705	4.85	8120	-45.38	20240228	4230	4.85	20240705	11280	-60.68	20230717	4230	4.85	20240705	1.13	N	353590	500	64 억		78097	N	N	0	N	00	N
101	20240715	131208	57	100.00	KOSDAQ		유통	N	N	N	N		N	4480	20	2	0.45	153599540	34602	2.71	4550	4555	4360	5790	3125	4460	4439.04	0.61	0	-1040	5460	4960	4640	4140	3820	5210	4390	64	1330	500	2940	5	1	12875570	577	-51.49	1.99	12	0.27	-87.00	2247.00	11530	20230713	-61.14	4230	20240705	5.91	8120	-44.83	20240228	4230	5.91	20240705	11280	-60.28	20230717	4230	5.91	20240705	1.13	N	353590	500	64 억		78097	N	N	0	N	00	N
102	20240715	121206	57	100.00	KOSDAQ		유통	N	N	N	N		N	4480	20	2	0.45	131762920	29723	2.32	4550	4555	4360	5790	3125	4460	4433.03	0.61	0	-2325	5460	4960	4640	4140	3820	5210	4390	64	1330	500	2940	5	1	12875570	577	-51.49	1.99	12	0.23	-87.00	2247.00	11530	20230713	-61.14	4230	20240705	5.91	8120	-44.83	20240228	4230	5.91	20240705	11280	-60.28	20230717	4230	5.91	20240705	1.13	N	353590	500	64 억		78097	N	N	0	N	00	N
103	20240715	111207	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	-50	5	-1.12	121615735	27435	2.14	4550	4555	4360	5790	3125	4460	4432.87	0.61	0	-2224	5460	4960	4640	4140	3820	5210	4390	64	1330	500	2940	5	1	12875570	568	-50.69	1.96	12	0.21	-87.00	2247.00	11530	20230713	-61.75	4230	20240705	4.26	8120	-45.69	20240228	4230	4.26	20240705	11280	-60.90	20230717	4230	4.26	20240705	1.13	N	353590	500	64 억		78097	N	N	0	N	00	N
104	20240715	101205	57	100.00	KOSDAQ		유통	N	N	N	N		N	4435	-25	5	-0.56	92211680	20757	1.62	4550	4555	4360	5790	3125	4460	4442.44	0.61	0	-2141	5460	4960	4640	4140	3820	5210	4390	64	1330	500	2940	5	1	12875570	571	-50.98	1.97	12	0.16	-87.00	2247.00	11530	20230713	-61.54	4230	20240705	4.85	8120	-45.38	20240228	4230	4.85	20240705	11280	-60.68	20230717	4230	4.85	20240705	1.13	N	353590	500	64 억		78097	N	N	0	N	00	N
105	20240715	091207	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	-65	5	-1.46	35666655	8054	0.63	4550	4555	4360	5790	3125	4460	4428.44	0.61	0	-666	5460	4960	4640	4140	3820	5210	4390	64	1330	500	2940	5	1	12875570	566	-50.52	1.96	12	0.06	-87.00	2247.00	11530	20230713	-61.88	4230	20240705	3.90	8120	-45.87	20240228	4230	3.90	20240705	11280	-61.04	20230717	4230	3.90	20240705	1.13	N	353590	500	64 억		78097	N	N	0	N	00	N
106	20240712	161157	57	100.00	KOSDAQ		유통	N	N	N	N		N	4460	165	2	3.84	6133038770	1275327	7749.45	4365	5140	4320	5580	3010	4295	4809.09	0.68	0	-19753	4358	4326	4303	4271	4248	4342	4287	64	1285	500	2830	5	1	12875570	574	-51.26	1.98	12	9.91	-87.00	2247.00	11530	20230713	-61.32	4230	20240705	5.44	8120	-45.07	20240228	4230	5.44	20240705	11530	-61.32	20230713	4230	5.44	20240705	1.14	N	353590	500	64 억		87984	N	N	0	N	00	N
107	20240712	151205	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	105	2	2.44	6090569840	1265730	7691.13	4365	5140	4320	5580	3010	4295	4811.90	0.68	0	-19005	4358	4326	4303	4271	4248	4342	4287	64	1285	500	2830	5	1	12875570	567	-50.57	1.96	12	9.83	-87.00	2247.00	11530	20230713	-61.84	4230	20240705	4.02	8120	-45.81	20240228	4230	4.02	20240705	11530	-61.84	20230713	4230	4.02	20240705	1.14	N	353590	500	64 억		87984	N	N	0	N	00	N
108	20240712	141207	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	115	2	2.68	5972695480	1238800	7527.50	4365	5140	4320	5580	3010	4295	4821.36	0.68	0	-21720	4358	4326	4303	4271	4248	4342	4287	64	1285	500	2830	5	1	12875570	568	-50.69	1.96	12	9.62	-87.00	2247.00	11530	20230713	-61.75	4230	20240705	4.26	8120	-45.69	20240228	4230	4.26	20240705	11530	-61.75	20230713	4230	4.26	20240705	1.14	N	353590	500	64 억		87984	N	N	0	N	00	N
109	20240712	131202	57	100.00	KOSDAQ		유통	N	N	N	N		N	4505	210	2	4.89	5707859995	1179223	7165.48	4365	5140	4320	5580	3010	4295	4840.36	0.68	0	-36083	4358	4326	4303	4271	4248	4342	4287	64	1285	500	2830	5	1	12875570	580	-51.78	2.00	12	9.16	-87.00	2247.00	11530	20230713	-60.93	4230	20240705	6.50	8120	-44.52	20240228	4230	6.50	20240705	11530	-60.93	20230713	4230	6.50	20240705	1.14	N	353590	500	64 억		87984	N	N	0	N	00	N
110	20240712	121203	57	100.00	KOSDAQ		유통	N	N	N	N		N	4810	515	2	11.99	2139677965	444143	2698.81	4365	5020	4320	5580	3010	4295	4817.54	0.68	0	-22155	4358	4326	4303	4271	4248	4342	4287	64	1285	500	2830	5	1	12875570	619	-55.29	2.14	12	3.45	-87.00	2247.00	11530	20230713	-58.28	4230	20240705	13.71	8120	-40.76	20240228	4230	13.71	20240705	11530	-58.28	20230713	4230	13.71	20240705	1.14	N	353590	500	64 억		87984	N	N	0	N	00	N
111	20240712	111159	57	100.00	KOSDAQ		유통	N	N	N	N		N	4450	155	2	3.61	393908525	86450	525.31	4365	4790	4320	5580	3010	4295	4556.49	0.68	0	-1437	4358	4326	4303	4271	4248	4342	4287	64	1285	500	2830	5	1	12875570	573	-51.15	1.98	12	0.67	-87.00	2247.00	11530	20230713	-61.41	4230	20240705	5.20	8120	-45.20	20240228	4230	5.20	20240705	11530	-61.41	20230713	4230	5.20	20240705	1.14	N	353590	500	64 억		87984	N	N	0	N	00	N
112	20240712	101201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4445	150	2	3.49	367145400	80417	488.65	4365	4790	4320	5580	3010	4295	4565.52	0.68	0	-2504	4358	4326	4303	4271	4248	4342	4287	64	1285	500	2830	5	1	12875570	572	-51.09	1.98	12	0.62	-87.00	2247.00	11530	20230713	-61.45	4230	20240705	5.08	8120	-45.26	20240228	4230	5.08	20240705	11530	-61.45	20230713	4230	5.08	20240705	1.14	N	353590	500	64 억		87984	N	N	0	N	00	N
113	20240712	091158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4625	330	2	7.68	166344310	36257	220.31	4365	4790	4320	5580	3010	4295	4587.92	0.68	0	1897	4358	4326	4303	4271	4248	4342	4287	64	1285	500	2830	5	1	12875570	595	-53.16	2.06	12	0.28	-87.00	2247.00	11530	20230713	-59.89	4230	20240705	9.34	8120	-43.04	20240228	4230	9.34	20240705	11530	-59.89	20230713	4230	9.34	20240705	1.14	N	353590	500	64 억		87984	N	N	0	N	00	N
114	20240711	161152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	5	2	0.12	70016695	16268	78.77	4290	4335	4280	5570	3005	4290	4303.96	0.66	0	2619	4356	4322	4291	4257	4226	4340	4275	64	1280	500	2830	5	1	12875570	553	-49.37	1.91	12	0.13	-87.00	2247.00	11530	20230713	-62.75	4230	20240705	1.54	8120	-47.11	20240228	4230	1.54	20240705	11530	-62.75	20230713	4230	1.54	20240705	1.16	N	353590	500	64 억		85214	N	N	0	N	00	N
115	20240711	151200	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	10	2	0.23	66786480	15516	75.13	4290	4335	4280	5570	3005	4290	4304.36	0.66	0	2689	4356	4322	4291	4257	4226	4340	4275	64	1280	500	2830	5	1	12875570	554	-49.43	1.91	12	0.12	-87.00	2247.00	11530	20230713	-62.71	4230	20240705	1.65	8120	-47.04	20240228	4230	1.65	20240705	11530	-62.71	20230713	4230	1.65	20240705	1.16	N	353590	500	64 억		85214	N	N	0	N	00	N
116	20240711	141201	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	5	2	0.12	63823425	14826	71.79	4290	4335	4280	5570	3005	4290	4304.83	0.66	0	2760	4356	4322	4291	4257	4226	4340	4275	64	1280	500	2830	5	1	12875570	553	-49.37	1.91	12	0.12	-87.00	2247.00	11530	20230713	-62.75	4230	20240705	1.54	8120	-47.11	20240228	4230	1.54	20240705	11530	-62.75	20230713	4230	1.54	20240705	1.16	N	353590	500	64 억		85214	N	N	0	N	00	N
117	20240711	131158	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	15	2	0.35	46601710	10809	52.34	4290	4335	4290	5570	3005	4290	4311.38	0.66	0	2535	4356	4322	4291	4257	4226	4340	4275	64	1280	500	2830	5	1	12875570	554	-49.48	1.92	12	0.08	-87.00	2247.00	11530	20230713	-62.66	4230	20240705	1.77	8120	-46.98	20240228	4230	1.77	20240705	11530	-62.66	20230713	4230	1.77	20240705	1.16	N	353590	500	64 억		85214	N	N	0	N	00	N
118	20240711	121156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	20	2	0.47	44691255	10365	50.19	4290	4335	4290	5570	3005	4290	4311.75	0.66	0	2529	4356	4322	4291	4257	4226	4340	4275	64	1280	500	2830	5	1	12875570	555	-49.54	1.92	12	0.08	-87.00	2247.00	11530	20230713	-62.62	4230	20240705	1.89	8120	-46.92	20240228	4230	1.89	20240705	11530	-62.62	20230713	4230	1.89	20240705	1.16	N	353590	500	64 억		85214	N	N	0	N	00	N
119	20240711	111154	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	10	2	0.23	27019505	6256	30.29	4290	4335	4290	5570	3005	4290	4318.97	0.66	0	917	4356	4322	4291	4257	4226	4340	4275	64	1280	500	2830	5	1	12875570	554	-49.43	1.91	12	0.05	-87.00	2247.00	11530	20230713	-62.71	4230	20240705	1.65	8120	-47.04	20240228	4230	1.65	20240705	11530	-62.71	20230713	4230	1.65	20240705	1.16	N	353590	500	64 억		85214	N	N	0	N	00	N
120	20240711	101156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	40	2	0.93	12421115	2880	13.94	4290	4335	4290	5570	3005	4290	4312.89	0.66	0	936	4356	4322	4291	4257	4226	4340	4275	64	1280	500	2830	5	1	12875570	558	-49.77	1.93	12	0.02	-87.00	2247.00	11530	20230713	-62.45	4230	20240705	2.36	8120	-46.67	20240228	4230	2.36	20240705	11530	-62.45	20230713	4230	2.36	20240705	1.16	N	353590	500	64 억		85214	N	N	0	N	00	N
121	20240711	091153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	25	2	0.58	4489185	1044	5.05	4290	4315	4290	5570	3005	4290	4299.99	0.66	0	615	4356	4322	4291	4257	4226	4340	4275	64	1280	500	2830	5	1	12875570	556	-49.60	1.92	12	0.01	-87.00	2247.00	11530	20230713	-62.58	4230	20240705	2.01	8120	-46.86	20240228	4230	2.01	20240705	11530	-62.58	20230713	4230	2.01	20240705	1.16	N	353590	500	64 억		85214	N	N	0	N	00	N
122	20240710	161147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	-30	5	-0.69	88674875	20652	172.88	4280	4325	4260	5610	3025	4320	4293.77	0.64	0	2348	4406	4362	4331	4287	4256	4385	4310	64	1290	500	2850	5	1	12875570	552	-49.31	1.91	12	0.16	-87.00	2247.00	11530	20230713	-62.79	4230	20240705	1.42	8120	-47.17	20240228	4230	1.42	20240705	11530	-62.79	20230713	4230	1.42	20240705	1.15	N	353590	500	64 억		82675	N	N	0	N	00	N
123	20240710	151153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	-25	5	-0.58	69868740	16276	136.25	4280	4325	4260	5610	3025	4320	4292.75	0.64	0	2833	4406	4362	4331	4287	4256	4385	4310	64	1290	500	2850	5	1	12875570	553	-49.37	1.91	12	0.13	-87.00	2247.00	11530	20230713	-62.75	4230	20240705	1.54	8120	-47.11	20240228	4230	1.54	20240705	11530	-62.75	20230713	4230	1.54	20240705	1.15	N	353590	500	64 억		82675	N	N	0	N	00	N
124	20240710	141153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	-35	5	-0.81	46570965	10846	90.79	4280	4325	4260	5610	3025	4320	4293.84	0.64	0	-1352	4406	4362	4331	4287	4256	4385	4310	64	1290	500	2850	5	1	12875570	552	-49.25	1.91	12	0.08	-87.00	2247.00	11530	20230713	-62.84	4230	20240705	1.30	8120	-47.23	20240228	4230	1.30	20240705	11530	-62.84	20230713	4230	1.30	20240705	1.15	N	353590	500	64 억		82675	N	N	0	N	00	N
125	20240710	131152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	-5	5	-0.12	37321195	8690	72.74	4280	4325	4260	5610	3025	4320	4294.73	0.64	0	-1510	4406	4362	4331	4287	4256	4385	4310	64	1290	500	2850	5	1	12875570	556	-49.60	1.92	12	0.07	-87.00	2247.00	11530	20230713	-62.58	4230	20240705	2.01	8120	-46.86	20240228	4230	2.01	20240705	11530	-62.58	20230713	4230	2.01	20240705	1.15	N	353590	500	64 억		82675	N	N	0	N	00	N
126	20240710	121149	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	-5	5	-0.12	33826150	7879	65.96	4280	4325	4260	5610	3025	4320	4293.20	0.64	0	-1465	4406	4362	4331	4287	4256	4385	4310	64	1290	500	2850	5	1	12875570	556	-49.60	1.92	12	0.06	-87.00	2247.00	11530	20230713	-62.58	4230	20240705	2.01	8120	-46.86	20240228	4230	2.01	20240705	11530	-62.58	20230713	4230	2.01	20240705	1.15	N	353590	500	64 억		82675	N	N	0	N	00	N
127	20240710	111151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	0	3	0.00	29580255	6892	57.69	4280	4325	4260	5610	3025	4320	4291.97	0.64	0	-1385	4406	4362	4331	4287	4256	4385	4310	64	1290	500	2850	5	1	12875570	556	-49.66	1.92	12	0.05	-87.00	2247.00	11530	20230713	-62.53	4230	20240705	2.13	8120	-46.80	20240228	4230	2.13	20240705	11530	-62.53	20230713	4230	2.13	20240705	1.15	N	353590	500	64 억		82675	N	N	0	N	00	N
128	20240710	101147	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	-10	5	-0.23	21029515	4910	41.10	4280	4320	4260	5610	3025	4320	4283.00	0.64	0	-1021	4406	4362	4331	4287	4256	4385	4310	64	1290	500	2850	5	1	12875570	555	-49.54	1.92	12	0.04	-87.00	2247.00	11530	20230713	-62.62	4230	20240705	1.89	8120	-46.92	20240228	4230	1.89	20240705	11530	-62.62	20230713	4230	1.89	20240705	1.15	N	353590	500	64 억		82675	N	N	0	N	00	N
129	20240710	091152	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	0	3	0.00	4431930	1031	8.63	4280	4320	4280	5610	3025	4320	4298.67	0.64	0	152	4406	4362	4331	4287	4256	4385	4310	64	1290	500	2850	5	1	12875570	556	-49.66	1.92	12	0.01	-87.00	2247.00	11530	20230713	-62.53	4230	20240705	2.13	8120	-46.80	20240228	4230	2.13	20240705	11530	-62.53	20230713	4230	2.13	20240705	1.15	N	353590	500	64 억		82675	N	N	0	N	00	N
130	20240709	161144	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	-40	5	-0.92	51470740	11887	3.26	4300	4375	4300	5660	3055	4360	4330.00	0.65	0	-1406	5300	4830	4530	4060	3760	5065	4295	64	1300	500	2870	5	1	12875570	556	-49.66	1.92	12	0.09	-87.00	2247.00	11650	20230703	-62.92	4230	20240705	2.13	8120	-46.80	20240228	4230	2.13	20240705	11530	-62.53	20230713	4230	2.13	20240705	1.15	N	353590	500	64 억		83876	N	N	0	N	00	N
131	20240709	151151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	-45	5	-1.03	49570315	11447	3.14	4300	4375	4300	5660	3055	4360	4330.42	0.65	0	-1320	5300	4830	4530	4060	3760	5065	4295	64	1300	500	2870	5	1	12875570	556	-49.60	1.92	12	0.09	-87.00	2247.00	11650	20230703	-62.96	4230	20240705	2.01	8120	-46.86	20240228	4230	2.01	20240705	11530	-62.58	20230713	4230	2.01	20240705	1.15	N	353590	500	64 억		83876	N	N	0	N	00	N
132	20240709	141151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	-40	5	-0.92	45164990	10427	2.86	4300	4375	4300	5660	3055	4360	4331.54	0.65	0	-1248	5300	4830	4530	4060	3760	5065	4295	64	1300	500	2870	5	1	12875570	556	-49.66	1.92	12	0.08	-87.00	2247.00	11650	20230703	-62.92	4230	20240705	2.13	8120	-46.80	20240228	4230	2.13	20240705	11530	-62.53	20230713	4230	2.13	20240705	1.15	N	353590	500	64 억		83876	N	N	0	N	00	N
133	20240709	131155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	-35	5	-0.80	39335530	9078	2.49	4300	4375	4300	5660	3055	4360	4333.06	0.65	0	-1246	5300	4830	4530	4060	3760	5065	4295	64	1300	500	2870	5	1	12875570	557	-49.71	1.92	12	0.07	-87.00	2247.00	11650	20230703	-62.88	4230	20240705	2.25	8120	-46.74	20240228	4230	2.25	20240705	11530	-62.49	20230713	4230	2.25	20240705	1.15	N	353590	500	64 억		83876	N	N	0	N	00	N
134	20240709	121155	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	-40	5	-0.92	36241880	8363	2.29	4300	4375	4300	5660	3055	4360	4333.60	0.65	0	-1105	5300	4830	4530	4060	3760	5065	4295	64	1300	500	2870	5	1	12875570	556	-49.66	1.92	12	0.06	-87.00	2247.00	11650	20230703	-62.92	4230	20240705	2.13	8120	-46.80	20240228	4230	2.13	20240705	11530	-62.53	20230713	4230	2.13	20240705	1.15	N	353590	500	64 억		83876	N	N	0	N	00	N
135	20240709	111156	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	-25	5	-0.57	30013760	6924	1.90	4300	4375	4300	5660	3055	4360	4334.74	0.65	0	-920	5300	4830	4530	4060	3760	5065	4295	64	1300	500	2870	5	1	12875570	558	-49.83	1.93	12	0.05	-87.00	2247.00	11650	20230703	-62.79	4230	20240705	2.48	8120	-46.61	20240228	4230	2.48	20240705	11530	-62.40	20230713	4230	2.48	20240705	1.15	N	353590	500	64 억		83876	N	N	0	N	00	N
136	20240709	101151	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	-5	5	-0.11	23298835	5373	1.47	4300	4375	4300	5660	3055	4360	4336.28	0.65	0	-578	5300	4830	4530	4060	3760	5065	4295	64	1300	500	2870	5	1	12875570	561	-50.06	1.94	12	0.04	-87.00	2247.00	11650	20230703	-62.62	4230	20240705	2.96	8120	-46.37	20240228	4230	2.96	20240705	11530	-62.23	20230713	4230	2.96	20240705	1.15	N	353590	500	64 억		83876	N	N	0	N	00	N
137	20240709	091148	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	-40	5	-0.92	7391865	1718	0.47	4300	4320	4300	5660	3055	4360	4302.60	0.65	0	384	5300	4830	4530	4060	3760	5065	4295	64	1300	500	2870	5	1	12875570	556	-49.66	1.92	12	0.01	-87.00	2247.00	11650	20230703	-62.92	4230	20240705	2.13	8120	-46.80	20240228	4230	2.13	20240705	11530	-62.53	20230713	4230	2.13	20240705	1.15	N	353590	500	64 억		83876	N	N	0	N	00	N
138	20240708	161141	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4360	105	2	2.47	1653553040	363150	1756.21	4255	5000	4230	5530	2980	4255	4554.56	0.62	0	7516	4425	4340	4285	4200	4145	4312	4172	64	1275	500	2800	5	1	12875570	561	-50.11	1.94	12	2.82	-87.00	2247.00	11650	20230703	-62.58	4230	20240708	3.07	8120	-46.31	20240228	4230	3.07	20240708	11530	-62.19	20230713	4230	3.07	20240708	1.15	N	353590	500	64 억		79222	N	N	0	N	00	N
139	20240708	151143	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4285	30	2	0.71	1627123840	357038	1726.66	4255	5000	4230	5530	2980	4255	4557.28	0.62	0	7227	4425	4340	4285	4200	4145	4312	4172	64	1275	500	2800	5	1	12875570	552	-49.25	1.91	12	2.77	-87.00	2247.00	11650	20230703	-63.22	4230	20240708	1.30	8120	-47.23	20240228	4230	1.30	20240708	11530	-62.84	20230713	4230	1.30	20240708	1.15	N	353590	500	64 억		79222	N	N	0	N	00	N
140	20240708	141146	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4285	30	2	0.71	1555888000	340414	1646.26	4255	5000	4230	5530	2980	4255	4570.58	0.62	0	2313	4425	4340	4285	4200	4145	4312	4172	64	1275	500	2800	5	1	12875570	552	-49.25	1.91	12	2.64	-87.00	2247.00	11650	20230703	-63.22	4230	20240708	1.30	8120	-47.23	20240228	4230	1.30	20240708	11530	-62.84	20230713	4230	1.30	20240708	1.15	N	353590	500	64 억		79222	N	N	0	N	00	N
141	20240708	131141	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4355	100	2	2.35	1457419335	317487	1535.39	4255	5000	4230	5530	2980	4255	4590.49	0.62	0	-6472	4425	4340	4285	4200	4145	4312	4172	64	1275	500	2800	5	1	12875570	561	-50.06	1.94	12	2.47	-87.00	2247.00	11650	20230703	-62.62	4230	20240708	2.96	8120	-46.37	20240228	4230	2.96	20240708	11530	-62.23	20230713	4230	2.96	20240708	1.15	N	353590	500	64 억		79222	N	N	0	N	00	N
142	20240708	121143	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4365	110	2	2.59	105961910	24829	120.07	4255	4365	4230	5530	2980	4255	4267.67	0.62	0	18052	4425	4340	4285	4200	4145	4312	4172	64	1275	500	2800	5	1	12875570	562	-50.17	1.94	12	0.19	-87.00	2247.00	11650	20230703	-62.53	4230	20240708	3.19	8120	-46.24	20240228	4230	3.19	20240708	11530	-62.14	20230713	4230	3.19	20240708	1.15	N	353590	500	64 억		79222	N	N	0	N	00	N
143	20240708	111141	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4290	35	2	0.82	92203095	21648	104.69	4255	4300	4230	5530	2980	4255	4259.20	0.62	0	17837	4425	4340	4285	4200	4145	4312	4172	64	1275	500	2800	5	1	12875570	552	-49.31	1.91	12	0.17	-87.00	2247.00	11650	20230703	-63.18	4230	20240708	1.42	8120	-47.17	20240228	4230	1.42	20240708	11530	-62.79	20230713	4230	1.42	20240708	1.15	N	353590	500	64 억		79222	N	N	0	N	00	N
144	20240708	101141	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4255	0	3	0.00	15501915	3649	17.65	4255	4280	4230	5530	2980	4255	4248.26	0.62	0	479	4425	4340	4285	4200	4145	4312	4172	64	1275	500	2800	5	1	12875570	548	-48.91	1.89	12	0.03	-87.00	2247.00	11650	20230703	-63.48	4230	20240708	0.59	8120	-47.60	20240228	4230	0.59	20240708	11530	-63.10	20230713	4230	0.59	20240708	1.15	N	353590	500	64 억		79222	N	N	0	N	00	N
145	20240708	091140	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4255	0	3	0.00	2600675	611	2.95	4255	4280	4230	5530	2980	4255	4256.42	0.62	0	-76	4425	4340	4285	4200	4145	4312	4172	64	1275	500	2800	5	1	12875570	548	-48.91	1.89	12	0.00	-87.00	2247.00	11650	20230703	-63.48	4230	20240708	0.59	8120	-47.60	20240228	4230	0.59	20240708	11530	-63.10	20230713	4230	0.59	20240708	1.15	N	353590	500	64 억		79222	N	N	0	N	00	N
146	20240705	161135	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4255	-70	5	-1.62	88952190	20678	98.65	4300	4370	4230	5620	3030	4325	4302.24	0.62	0	-97	4425	4375	4350	4300	4275	4362	4287	64	1295	500	2850	5	1	12875570	548	-48.91	1.89	12	0.16	-87.00	2247.00	11650	20230703	-63.48	4230	20240705	0.59	8120	-47.60	20240228	4230	0.59	20240705	11530	-63.10	20230713	4230	0.59	20240705	1.16	N	353590	500	64 억		79315	N	N	0	N	00	N
147	20240705	151138	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4275	-50	5	-1.16	80710195	18742	89.41	4300	4370	4230	5620	3030	4325	4306.38	0.62	0	-18	4425	4375	4350	4300	4275	4362	4287	64	1295	500	2850	5	1	12875570	550	-49.14	1.90	12	0.15	-87.00	2247.00	11650	20230703	-63.30	4230	20240705	1.06	8120	-47.35	20240228	4230	1.06	20240705	11530	-62.92	20230713	4230	1.06	20240705	1.16	N	353590	500	64 억		79315	N	N	0	N	00	N
148	20240705	141141	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4330	5	2	0.12	45437700	10511	50.14	4300	4370	4300	5620	3030	4325	4322.87	0.62	0	-252	4425	4375	4350	4300	4275	4362	4287	64	1295	500	2850	5	1	12875570	558	-49.77	1.93	12	0.08	-87.00	2247.00	11650	20230703	-62.83	4300	20240705	0.70	8120	-46.67	20240228	4300	0.70	20240705	11530	-62.45	20230713	4300	0.70	20240705	1.16	N	353590	500	64 억		79315	N	N	0	N	00	N
149	20240705	131138	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4335	10	2	0.23	41396575	9578	45.69	4300	4370	4300	5620	3030	4325	4322.05	0.62	0	277	4425	4375	4350	4300	4275	4362	4287	64	1295	500	2850	5	1	12875570	558	-49.83	1.93	12	0.07	-87.00	2247.00	11650	20230703	-62.79	4300	20240705	0.81	8120	-46.61	20240228	4300	0.81	20240705	11530	-62.40	20230713	4300	0.81	20240705	1.16	N	353590	500	64 억		79315	N	N	0	N	00	N
150	20240705	121138	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4330	5	2	0.12	33489810	7753	36.99	4300	4370	4300	5620	3030	4325	4319.59	0.62	0	1067	4425	4375	4350	4300	4275	4362	4287	64	1295	500	2850	5	1	12875570	558	-49.77	1.93	12	0.06	-87.00	2247.00	11650	20230703	-62.83	4300	20240705	0.70	8120	-46.67	20240228	4300	0.70	20240705	11530	-62.45	20230713	4300	0.70	20240705	1.16	N	353590	500	64 억		79315	N	N	0	N	00	N
151	20240705	111135	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4325	0	3	0.00	28296535	6550	31.25	4300	4370	4300	5620	3030	4325	4320.08	0.62	0	1503	4425	4375	4350	4300	4275	4362	4287	64	1295	500	2850	5	1	12875570	557	-49.71	1.92	12	0.05	-87.00	2247.00	11650	20230703	-62.88	4300	20240705	0.58	8120	-46.74	20240228	4300	0.58	20240705	11530	-62.49	20230713	4300	0.58	20240705	1.16	N	353590	500	64 억		79315	N	N	0	N	00	N
152	20240705	101135	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4340	15	2	0.35	20811510	4814	22.97	4300	4370	4300	5620	3030	4325	4323.12	0.62	0	1935	4425	4375	4350	4300	4275	4362	4287	64	1295	500	2850	5	1	12875570	559	-49.89	1.93	12	0.04	-87.00	2247.00	11650	20230703	-62.75	4300	20240705	0.93	8120	-46.55	20240228	4300	0.93	20240705	11530	-62.36	20230713	4300	0.93	20240705	1.16	N	353590	500	64 억		79315	N	N	0	N	00	N
153	20240705	091137	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4365	40	2	0.92	1191105	276	1.32	4300	4370	4300	5620	3030	4325	4315.60	0.62	0	-5	4425	4375	4350	4300	4275	4362	4287	64	1295	500	2850	5	1	12875570	562	-50.17	1.94	12	0.00	-87.00	2247.00	11650	20230703	-62.53	4300	20240705	1.51	8120	-46.24	20240228	4300	1.51	20240705	11530	-62.14	20230713	4300	1.51	20240705	1.16	N	353590	500	64 억		79315	N	N	0	N	00	N
154	20240704	161131	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	-35	5	-0.80	91060445	20839	69.70	4365	4400	4325	5660	3055	4360	4369.71	0.59	0	3395	4510	4435	4370	4295	4230	4472	4332	64	1300	500	2870	5	1	12875570	557	-49.71	1.92	12	0.16	-87.00	2247.00	11650	20230703	-62.88	4305	20240703	0.46	8120	-46.74	20240228	4305	0.46	20240703	11530	-62.49	20230713	4305	0.46	20240703	1.16	N	353590	500	64 억		75861	N	N	0	N	00	N
155	20240704	151135	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	-10	5	-0.23	82391970	18838	63.01	4365	4400	4340	5660	3055	4360	4373.71	0.59	0	3463	4510	4435	4370	4295	4230	4472	4332	64	1300	500	2870	5	1	12875570	560	-50.00	1.94	12	0.15	-87.00	2247.00	11650	20230703	-62.66	4305	20240703	1.05	8120	-46.43	20240228	4305	1.05	20240703	11530	-62.27	20230713	4305	1.05	20240703	1.16	N	353590	500	64 억		75861	N	N	0	N	00	N
156	20240704	141134	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	0	3	0.00	69271535	15823	52.92	4365	4400	4350	5660	3055	4360	4377.90	0.59	0	2077	4510	4435	4370	4295	4230	4472	4332	64	1300	500	2870	5	1	12875570	561	-50.11	1.94	12	0.12	-87.00	2247.00	11650	20230703	-62.58	4305	20240703	1.28	8120	-46.31	20240228	4305	1.28	20240703	11530	-62.19	20230713	4305	1.28	20240703	1.16	N	353590	500	64 억		75861	N	N	0	N	00	N
157	20240704	131134	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	20	2	0.46	68288470	15598	52.17	4365	4400	4350	5660	3055	4360	4378.03	0.59	0	2104	4510	4435	4370	4295	4230	4472	4332	64	1300	500	2870	5	1	12875570	564	-50.34	1.95	12	0.12	-87.00	2247.00	11650	20230703	-62.40	4305	20240703	1.74	8120	-46.06	20240228	4305	1.74	20240703	11530	-62.01	20230713	4305	1.74	20240703	1.16	N	353590	500	64 억		75861	N	N	0	N	00	N
158	20240704	121134	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	25	2	0.57	63156245	14421	48.23	4365	4400	4360	5660	3055	4360	4379.46	0.59	0	2024	4510	4435	4370	4295	4230	4472	4332	64	1300	500	2870	5	1	12875570	565	-50.40	1.95	12	0.11	-87.00	2247.00	11650	20230703	-62.36	4305	20240703	1.86	8120	-46.00	20240228	4305	1.86	20240703	11530	-61.97	20230713	4305	1.86	20240703	1.16	N	353590	500	64 억		75861	N	N	0	N	00	N
159	20240704	111132	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	30	2	0.69	62718165	14321	47.90	4365	4400	4360	5660	3055	4360	4379.45	0.59	0	2024	4510	4435	4370	4295	4230	4472	4332	64	1300	500	2870	5	1	12875570	565	-50.46	1.95	12	0.11	-87.00	2247.00	11650	20230703	-62.32	4305	20240703	1.97	8120	-45.94	20240228	4305	1.97	20240703	11530	-61.93	20230713	4305	1.97	20240703	1.16	N	353590	500	64 억		75861	N	N	0	N	00	N
160	20240704	101132	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	20	2	0.46	38140610	8713	29.14	4365	4400	4360	5660	3055	4360	4377.44	0.59	0	790	4510	4435	4370	4295	4230	4472	4332	64	1300	500	2870	5	1	12875570	564	-50.34	1.95	12	0.07	-87.00	2247.00	11650	20230703	-62.40	4305	20240703	1.74	8120	-46.06	20240228	4305	1.74	20240703	11530	-62.01	20230713	4305	1.74	20240703	1.16	N	353590	500	64 억		75861	N	N	0	N	00	N
161	20240704	091134	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	40	2	0.92	9570100	2185	7.31	4365	4400	4365	5660	3055	4360	4379.91	0.59	0	990	4510	4435	4370	4295	4230	4472	4332	64	1300	500	2870	5	1	12875570	567	-50.57	1.96	12	0.02	-87.00	2247.00	11650	20230703	-62.23	4305	20240703	2.21	8120	-45.81	20240228	4305	2.21	20240703	11530	-61.84	20230713	4305	2.21	20240703	1.16	N	353590	500	64 억		75861	N	N	0	N	00	N
162	20240703	161128	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4360	-15	5	-0.34	130393720	29860	72.84	4335	4445	4305	5680	3065	4375	4366.85	0.58	0	1464	4551	4462	4406	4317	4261	4435	4290	64	1305	500	2880	5	1	12875570	561	-50.11	1.94	12	0.23	-87.00	2247.00	11650	20230703	-62.58	4305	20240703	1.28	8120	-46.31	20240228	4305	1.28	20240703	11650	-62.58	20230703	4305	1.28	20240703	1.17	N	353590	500	64 억		74391	N	N	0	N	00	N
163	20240703	151131	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4380	5	2	0.11	126686760	29012	70.77	4335	4445	4305	5680	3065	4375	4366.70	0.58	0	1606	4551	4462	4406	4317	4261	4435	4290	64	1305	500	2880	5	1	12875570	564	-50.34	1.95	12	0.23	-87.00	2247.00	11650	20230703	-62.40	4305	20240703	1.74	8120	-46.06	20240228	4305	1.74	20240703	11650	-62.40	20230703	4305	1.74	20240703	1.17	N	353590	500	64 억		74391	N	N	0	N	00	N
164	20240703	141131	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4385	10	2	0.23	108776605	24937	60.83	4335	4445	4305	5680	3065	4375	4362.06	0.58	0	-292	4551	4462	4406	4317	4261	4435	4290	64	1305	500	2880	5	1	12875570	565	-50.40	1.95	12	0.19	-87.00	2247.00	11650	20230703	-62.36	4305	20240703	1.86	8120	-46.00	20240228	4305	1.86	20240703	11650	-62.36	20230703	4305	1.86	20240703	1.17	N	353590	500	64 억		74391	N	N	0	N	00	N
165	20240703	131131	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4360	-15	5	-0.34	107100625	24553	59.89	4335	4445	4305	5680	3065	4375	4362.02	0.58	0	-314	4551	4462	4406	4317	4261	4435	4290	64	1305	500	2880	5	1	12875570	561	-50.11	1.94	12	0.19	-87.00	2247.00	11650	20230703	-62.58	4305	20240703	1.28	8120	-46.31	20240228	4305	1.28	20240703	11650	-62.58	20230703	4305	1.28	20240703	1.17	N	353590	500	64 억		74391	N	N	0	N	00	N
166	20240703	121130	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4355	-20	5	-0.46	96925805	22217	54.19	4335	4445	4305	5680	3065	4375	4362.69	0.58	0	-456	4551	4462	4406	4317	4261	4435	4290	64	1305	500	2880	5	1	12875570	561	-50.06	1.94	12	0.17	-87.00	2247.00	11650	20230703	-62.62	4305	20240703	1.16	8120	-46.37	20240228	4305	1.16	20240703	11650	-62.62	20230703	4305	1.16	20240703	1.17	N	353590	500	64 억		74391	N	N	0	N	00	N
167	20240703	111132	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4390	15	2	0.34	29356970	6708	16.36	4335	4445	4335	5680	3065	4375	4376.41	0.58	0	609	4551	4462	4406	4317	4261	4435	4290	64	1305	500	2880	5	1	12875570	565	-50.46	1.95	12	0.05	-87.00	2247.00	11650	20230703	-62.32	4335	20240703	1.27	8120	-45.94	20240228	4335	1.27	20240703	11650	-62.32	20230703	4335	1.27	20240703	1.17	N	353590	500	64 억		74391	N	N	0	N	00	N
168	20240703	101133	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4360	-15	5	-0.34	19827250	4529	11.05	4335	4445	4335	5680	3065	4375	4377.84	0.58	0	672	4551	4462	4406	4317	4261	4435	4290	64	1305	500	2880	5	1	12875570	561	-50.11	1.94	12	0.04	-87.00	2247.00	11650	20230703	-62.58	4335	20240703	0.58	8120	-46.31	20240228	4335	0.58	20240703	11650	-62.58	20230703	4335	0.58	20240703	1.17	N	353590	500	64 억		74391	N	N	0	N	00	N
169	20240703	091129	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4385	10	2	0.23	7768660	1783	4.35	4335	4400	4335	5680	3065	4375	4357.07	0.58	0	465	4551	4462	4406	4317	4261	4435	4290	64	1305	500	2880	5	1	12875570	565	-50.40	1.95	12	0.01	-87.00	2247.00	11650	20230703	-62.36	4335	20240703	1.15	8120	-46.00	20240228	4335	1.15	20240703	11650	-62.36	20230703	4335	1.15	20240703	1.17	N	353590	500	64 억		74391	N	N	0	N	00	N
170	20240702	161125	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4375	-135	5	-2.99	170769865	38776	132.76	4450	4495	4350	5860	3160	4510	4404.03	0.64	0	-8810	4593	4551	4503	4461	4413	4572	4482	64	1350	500	2970	5	1	12875570	563	-50.29	1.95	12	0.30	-87.00	2247.00	12410	20230626	-64.75	4350	20240702	0.57	8120	-46.12	20240228	4350	0.57	20240702	11650	-62.45	20230703	4350	0.57	20240702	1.17	N	353590	500	64 억		83021	N	N	0	N	00	N
171	20240702	151128	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4415	-95	5	-2.11	158291545	35930	123.01	4450	4495	4350	5860	3160	4510	4405.55	0.64	0	-8164	4593	4551	4503	4461	4413	4572	4482	64	1350	500	2970	5	1	12875570	568	-50.75	1.96	12	0.28	-87.00	2247.00	12410	20230626	-64.42	4350	20240702	1.49	8120	-45.63	20240228	4350	1.49	20240702	11650	-62.10	20230703	4350	1.49	20240702	1.17	N	353590	500	64 억		83021	N	N	0	N	00	N
172	20240702	141128	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4400	-110	5	-2.44	156598050	35545	121.70	4450	4495	4350	5860	3160	4510	4405.62	0.64	0	-8157	4593	4551	4503	4461	4413	4572	4482	64	1350	500	2970	5	1	12875570	567	-50.57	1.96	12	0.28	-87.00	2247.00	12410	20230626	-64.54	4350	20240702	1.15	8120	-45.81	20240228	4350	1.15	20240702	11650	-62.23	20230703	4350	1.15	20240702	1.17	N	353590	500	64 억		83021	N	N	0	N	00	N
173	20240702	131128	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4410	-100	5	-2.22	144773615	32860	112.50	4450	4495	4350	5860	3160	4510	4405.76	0.64	0	-6924	4593	4551	4503	4461	4413	4572	4482	64	1350	500	2970	5	1	12875570	568	-50.69	1.96	12	0.26	-87.00	2247.00	12410	20230626	-64.46	4350	20240702	1.38	8120	-45.69	20240228	4350	1.38	20240702	11650	-62.15	20230703	4350	1.38	20240702	1.17	N	353590	500	64 억		83021	N	N	0	N	00	N
174	20240702	121129	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4405	-105	5	-2.33	126061335	28608	97.95	4450	4495	4350	5860	3160	4510	4406.50	0.64	0	-4208	4593	4551	4503	4461	4413	4572	4482	64	1350	500	2970	5	1	12875570	567	-50.63	1.96	12	0.22	-87.00	2247.00	12410	20230626	-64.50	4350	20240702	1.26	8120	-45.75	20240228	4350	1.26	20240702	11650	-62.19	20230703	4350	1.26	20240702	1.17	N	353590	500	64 억		83021	N	N	0	N	00	N
175	20240702	111128	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4385	-125	5	-2.77	91083125	20680	70.80	4450	4495	4350	5860	3160	4510	4404.40	0.64	0	-2959	4593	4551	4503	4461	4413	4572	4482	64	1350	500	2970	5	1	12875570	565	-50.40	1.95	12	0.16	-87.00	2247.00	12410	20230626	-64.67	4350	20240702	0.80	8120	-46.00	20240228	4350	0.80	20240702	11650	-62.36	20230703	4350	0.80	20240702	1.17	N	353590	500	64 억		83021	N	N	0	N	00	N
176	20240702	101127	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4425	-85	5	-1.88	40971815	9244	31.65	4450	4495	4400	5860	3160	4510	4432.24	0.64	0	-2904	4593	4551	4503	4461	4413	4572	4482	64	1350	500	2970	5	1	12875570	570	-50.86	1.97	12	0.07	-87.00	2247.00	12410	20230626	-64.34	4400	20240702	0.57	8120	-45.50	20240228	4400	0.57	20240702	11650	-62.02	20230703	4400	0.57	20240702	1.17	N	353590	500	64 억		83021	N	N	0	N	00	N
177	20240702	091128	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4490	-20	5	-0.44	4416950	992	3.40	4450	4495	4450	5860	3160	4510	4452.45	0.64	0	284	4593	4551	4503	4461	4413	4572	4482	64	1350	500	2970	5	1	12875570	578	-51.61	2.00	12	0.01	-87.00	2247.00	12410	20230626	-63.82	4450	20240702	0.90	8120	-44.70	20240228	4450	0.90	20240702	11650	-61.46	20230703	4450	0.90	20240702	1.17	N	353590	500	64 억		83021	N	N	0	N	00	N
178	20240701	161123	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4510	15	2	0.33	129731170	28934	102.64	4470	4545	4455	5840	3150	4495	4483.68	0.63	0	1383	4631	4562	4516	4447	4401	4597	4482	64	1345	500	2960	5	1	12875570	581	-51.84	2.01	12	0.22	-87.00	2247.00	12410	20230626	-63.66	4455	20240701	1.23	8120	-44.46	20240228	4455	1.23	20240701	11650	-61.29	20230703	4455	1.23	20240701	1.22	N	353590	500	64 억		81050	N	N	0	N	00	N
179	20240701	151126	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4485	-10	5	-0.22	122806320	27395	97.18	4470	4545	4455	5840	3150	4495	4482.80	0.63	0	1363	4631	4562	4516	4447	4401	4597	4482	64	1345	500	2960	5	1	12875570	577	-51.55	2.00	12	0.21	-87.00	2247.00	12410	20230626	-63.86	4455	20240701	0.67	8120	-44.77	20240228	4455	0.67	20240701	11650	-61.50	20230703	4455	0.67	20240701	1.22	N	353590	500	64 억		81050	N	N	0	N	00	N
180	20240701	141124	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4500	5	2	0.11	112471885	25083	88.98	4470	4545	4455	5840	3150	4495	4483.99	0.63	0	1051	4631	4562	4516	4447	4401	4597	4482	64	1345	500	2960	5	1	12875570	579	-51.72	2.00	12	0.19	-87.00	2247.00	12410	20230626	-63.74	4455	20240701	1.01	8120	-44.58	20240228	4455	1.01	20240701	11650	-61.37	20230703	4455	1.01	20240701	1.22	N	353590	500	64 억		81050	N	N	0	N	00	N
181	20240701	131124	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4495	0	3	0.00	68468300	15249	54.09	4470	4545	4455	5840	3150	4495	4490.02	0.63	0	187	4631	4562	4516	4447	4401	4597	4482	64	1345	500	2960	5	1	12875570	579	-51.67	2.00	12	0.12	-87.00	2247.00	12410	20230626	-63.78	4455	20240701	0.90	8120	-44.64	20240228	4455	0.90	20240701	11650	-61.42	20230703	4455	0.90	20240701	1.22	N	353590	500	64 억		81050	N	N	0	N	00	N
182	20240701	121124	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4510	15	2	0.33	63516190	14148	50.19	4470	4545	4455	5840	3150	4495	4489.41	0.63	0	35	4631	4562	4516	4447	4401	4597	4482	64	1345	500	2960	5	1	12875570	581	-51.84	2.01	12	0.11	-87.00	2247.00	12410	20230626	-63.66	4455	20240701	1.23	8120	-44.46	20240228	4455	1.23	20240701	11650	-61.29	20230703	4455	1.23	20240701	1.22	N	353590	500	64 억		81050	N	N	0	N	00	N
183	20240701	111121	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4475	-20	5	-0.44	32703365	7309	25.93	4470	4520	4455	5840	3150	4495	4474.40	0.63	0	325	4631	4562	4516	4447	4401	4597	4482	64	1345	500	2960	5	1	12875570	576	-51.44	1.99	12	0.06	-87.00	2247.00	12410	20230626	-63.94	4455	20240701	0.45	8120	-44.89	20240228	4455	0.45	20240701	11650	-61.59	20230703	4455	0.45	20240701	1.22	N	353590	500	64 억		81050	N	N	0	N	00	N
184	20240701	101120	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4460	-35	5	-0.78	25426645	5681	20.15	4470	4520	4460	5840	3150	4495	4475.73	0.63	0	416	4631	4562	4516	4447	4401	4597	4482	64	1345	500	2960	5	1	12875570	574	-51.26	1.98	12	0.04	-87.00	2247.00	12410	20230626	-64.06	4460	20240701	0.00	8120	-45.07	20240228	4460	0.00	20240701	11650	-61.72	20230703	4460	0.00	20240701	1.22	N	353590	500	64 억		81050	N	N	0	N	00	N
185	20240701	091118	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4485	-10	5	-0.22	8975180	2006	7.12	4470	4520	4470	5840	3150	4495	4474.17	0.63	0	5	4631	4562	4516	4447	4401	4597	4482	64	1345	500	2960	5	1	12875570	577	-51.55	2.00	12	0.02	-87.00	2247.00	12410	20230626	-63.86	4470	20240701	0.34	8120	-44.77	20240228	4470	0.34	20240701	11650	-61.50	20230703	4470	0.34	20240701	1.22	N	353590	500	64 억		81050	N	N	0	N	00	N