KissMeData/066430/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	160622	57	100.00	KOSDAQ		유통	N	N	N	N		N	685	15	2	2.24	209143219	321791	38.62	670	685	630	871	469	670	649.89	4.18	0	-33939	752	710	655	613	558	732	635	196	201	500	450	1	1	39153476	268	9.51	0.61	12	0.82	72.00	1121.00	1234	20230801	-44.49	524	20240417	30.73	760	-9.87	20240109	524	30.73	20240417	1234	-44.49	20230801	524	30.73	20240417	0.27	N	066430	500	195 억		1635653	N	N	0	N	00	N
3	20240731	150628	57	100.00	KOSDAQ		유통	N	N	N	N		N	650	-20	5	-2.99	127167588	197826	23.74	670	670	630	871	469	670	642.83	4.18	0	-22829	752	710	655	613	558	732	635	196	201	500	450	1	1	39153476	254	9.03	0.58	12	0.51	72.00	1121.00	1234	20230801	-47.33	524	20240417	24.05	760	-14.47	20240109	524	24.05	20240417	1234	-47.33	20230801	524	24.05	20240417	0.27	N	066430	500	195 억		1635653	N	N	0	N	00	N
4	20240731	140629	57	100.00	KOSDAQ		유통	N	N	N	N		N	639	-31	5	-4.63	117064862	182171	21.86	670	670	630	871	469	670	642.61	4.18	0	-20800	752	710	655	613	558	732	635	196	201	500	450	1	1	39153476	250	8.88	0.57	12	0.47	72.00	1121.00	1234	20230801	-48.22	524	20240417	21.95	760	-15.92	20240109	524	21.95	20240417	1234	-48.22	20230801	524	21.95	20240417	0.27	N	066430	500	195 억		1635653	N	N	0	N	00	N
5	20240731	130627	57	100.00	KOSDAQ		유통	N	N	N	N		N	641	-29	5	-4.33	77543539	119882	14.39	670	670	635	871	469	670	646.83	4.18	0	-17191	752	710	655	613	558	732	635	196	201	500	450	1	1	39153476	251	8.90	0.57	12	0.31	72.00	1121.00	1234	20230801	-48.06	524	20240417	22.33	760	-15.66	20240109	524	22.33	20240417	1234	-48.06	20230801	524	22.33	20240417	0.27	N	066430	500	195 억		1635653	N	N	0	N	00	N
6	20240731	120628	57	100.00	KOSDAQ		유통	N	N	N	N		N	644	-26	5	-3.88	70287732	108624	13.04	670	670	635	871	469	670	647.07	4.18	0	-15223	752	710	655	613	558	732	635	196	201	500	450	1	1	39153476	252	8.94	0.57	12	0.28	72.00	1121.00	1234	20230801	-47.81	524	20240417	22.90	760	-15.26	20240109	524	22.90	20240417	1234	-47.81	20230801	524	22.90	20240417	0.27	N	066430	500	195 억		1635653	N	N	0	N	00	N
7	20240731	110629	57	100.00	KOSDAQ		유통	N	N	N	N		N	646	-24	5	-3.58	62309084	96219	11.55	670	670	635	871	469	670	647.58	4.18	0	-12503	752	710	655	613	558	732	635	196	201	500	450	1	1	39153476	253	8.97	0.58	12	0.25	72.00	1121.00	1234	20230801	-47.65	524	20240417	23.28	760	-15.00	20240109	524	23.28	20240417	1234	-47.65	20230801	524	23.28	20240417	0.27	N	066430	500	195 억		1635653	N	N	0	N	00	N
8	20240731	100628	57	100.00	KOSDAQ		유통	N	N	N	N		N	655	-15	5	-2.24	57571924	88853	10.66	670	670	635	871	469	670	647.95	4.18	0	-11172	752	710	655	613	558	732	635	196	201	500	450	1	1	39153476	256	9.10	0.58	12	0.23	72.00	1121.00	1234	20230801	-46.92	524	20240417	25.00	760	-13.82	20240109	524	25.00	20240417	1234	-46.92	20230801	524	25.00	20240417	0.27	N	066430	500	195 억		1635653	N	N	0	N	00	N
9	20240731	090621	57	100.00	KOSDAQ		유통	N	N	N	N		N	655	-15	5	-2.24	12862820	19291	2.32	670	670	655	871	469	670	666.78	4.18	0	-1477	752	710	655	613	558	732	635	196	201	500	450	1	1	39153476	256	9.10	0.58	12	0.05	72.00	1121.00	1234	20230801	-46.92	524	20240417	25.00	760	-13.82	20240109	524	25.00	20240417	1234	-46.92	20230801	524	25.00	20240417	0.27	N	066430	500	195 억		1635653	N	N	0	N	00	N
10	20240730	160611	57	100.00	KOSDAQ		유통	N	N	N	N		N	670	20	2	3.08	535173640	832837	261.77	641	697	600	845	455	650	642.59	4.27	0	-39183	685	667	637	619	589	676	628	196	195	500	440	1	1	39153476	262	9.31	0.60	12	2.13	72.00	1121.00	1234	20230801	-45.71	524	20240417	27.86	760	-11.84	20240109	524	27.86	20240417	1234	-45.71	20230801	524	27.86	20240417	0.27	N	066430	500	195 억		1671233	N	N	0	N	00	N
11	20240730	150621	57	100.00	KOSDAQ		유통	N	N	N	N		N	638	-12	5	-1.85	495844241	772383	242.77	641	697	600	845	455	650	641.97	4.27	0	-31616	685	667	637	619	589	676	628	196	195	500	440	1	1	39153476	250	8.86	0.57	12	1.97	72.00	1121.00	1234	20230801	-48.30	524	20240417	21.76	760	-16.05	20240109	524	21.76	20240417	1234	-48.30	20230801	524	21.76	20240417	0.27	N	066430	500	195 억		1671233	N	N	0	N	00	N
12	20240730	140614	57	100.00	KOSDAQ		유통	N	N	N	N		N	612	-38	5	-5.85	471660705	733284	230.48	641	697	600	845	455	650	643.22	4.27	0	-13326	685	667	637	619	589	676	628	196	195	500	440	1	1	39153476	240	8.50	0.55	12	1.87	72.00	1121.00	1234	20230801	-50.41	524	20240417	16.79	760	-19.47	20240109	524	16.79	20240417	1234	-50.41	20230801	524	16.79	20240417	0.27	N	066430	500	195 억		1671233	N	N	0	N	00	N
13	20240730	130618	57	100.00	KOSDAQ		유통	N	N	N	N		N	623	-27	5	-4.15	388116517	596556	187.50	641	697	619	845	455	650	650.60	4.27	0	-25011	685	667	637	619	589	676	628	196	195	500	440	1	1	39153476	244	8.65	0.56	12	1.52	72.00	1121.00	1234	20230801	-49.51	524	20240417	18.89	760	-18.03	20240109	524	18.89	20240417	1234	-49.51	20230801	524	18.89	20240417	0.27	N	066430	500	195 억		1671233	N	N	0	N	00	N
14	20240730	120613	57	100.00	KOSDAQ		유통	N	N	N	N		N	644	-6	5	-0.92	70245465	109304	34.36	641	649	635	845	455	650	642.66	4.27	0	-6511	685	667	637	619	589	676	628	196	195	500	440	1	1	39153476	252	8.94	0.57	12	0.28	72.00	1121.00	1234	20230801	-47.81	524	20240417	22.90	760	-15.26	20240109	524	22.90	20240417	1234	-47.81	20230801	524	22.90	20240417	0.27	N	066430	500	195 억		1671233	N	N	0	N	00	N
15	20240730	110619	57	100.00	KOSDAQ		유통	N	N	N	N		N	645	-5	5	-0.77	69255772	107763	33.87	641	649	635	845	455	650	642.67	4.27	0	-5848	685	667	637	619	589	676	628	196	195	500	440	1	1	39153476	253	8.96	0.58	12	0.28	72.00	1121.00	1234	20230801	-47.73	524	20240417	23.09	760	-15.13	20240109	524	23.09	20240417	1234	-47.73	20230801	524	23.09	20240417	0.27	N	066430	500	195 억		1671233	N	N	0	N	00	N
16	20240730	100621	57	100.00	KOSDAQ		유통	N	N	N	N		N	645	-5	5	-0.77	65409954	101770	31.99	641	649	635	845	455	650	642.72	4.27	0	-4967	685	667	637	619	589	676	628	196	195	500	440	1	1	39153476	253	8.96	0.58	12	0.26	72.00	1121.00	1234	20230801	-47.73	524	20240417	23.09	760	-15.13	20240109	524	23.09	20240417	1234	-47.73	20230801	524	23.09	20240417	0.27	N	066430	500	195 억		1671233	N	N	0	N	00	N
17	20240730	090622	57	100.00	KOSDAQ		유통	N	N	N	N		N	648	-2	5	-0.31	23385184	36474	11.46	641	648	640	845	455	650	641.15	4.27	0	2590	685	667	637	619	589	676	628	196	195	500	440	1	1	39153476	254	9.00	0.58	12	0.09	72.00	1121.00	1234	20230801	-47.49	524	20240417	23.66	760	-14.74	20240109	524	23.66	20240417	1234	-47.49	20230801	524	23.66	20240417	0.27	N	066430	500	195 억		1671233	N	N	0	N	00	N
18	20240729	160611	57	100.00	KOSDAQ		유통	N	N	N	N		N	650	38	2	6.21	200060961	317687	239.07	612	655	607	795	429	612	629.68	4.26	0	5051	619	615	610	606	601	617	608	196	183	500	410	1	1	39153476	254	9.03	0.58	12	0.81	72.00	1121.00	1234	20230801	-47.33	524	20240417	24.05	760	-14.47	20240109	524	24.05	20240417	1234	-47.33	20230801	524	24.05	20240417	0.27	N	066430	500	195 억		1666176	N	N	0	N	00	N
19	20240729	150618	57	100.00	KOSDAQ		유통	N	N	N	N		N	642	30	2	4.90	174904541	278804	209.81	612	650	607	795	429	612	627.34	4.26	0	5839	619	615	610	606	601	617	608	196	183	500	410	1	1	39153476	251	8.92	0.57	12	0.71	72.00	1121.00	1234	20230801	-47.97	524	20240417	22.52	760	-15.53	20240109	524	22.52	20240417	1234	-47.97	20230801	524	22.52	20240417	0.27	N	066430	500	195 억		1666176	N	N	0	N	00	N
20	20240729	140622	57	100.00	KOSDAQ		유통	N	N	N	N		N	624	12	2	1.96	98439059	158988	119.64	612	627	607	795	429	612	619.16	4.26	0	3182	619	615	610	606	601	617	608	196	183	500	410	1	1	39153476	244	8.67	0.56	12	0.41	72.00	1121.00	1234	20230801	-49.43	524	20240417	19.08	760	-17.89	20240109	524	19.08	20240417	1234	-49.43	20230801	524	19.08	20240417	0.27	N	066430	500	195 억		1666176	N	N	0	N	00	N
21	20240729	130625	57	100.00	KOSDAQ		유통	N	N	N	N		N	621	9	2	1.47	89110672	143959	108.33	612	627	607	795	429	612	619.00	4.26	0	1186	619	615	610	606	601	617	608	196	183	500	410	1	1	39153476	243	8.62	0.55	12	0.37	72.00	1121.00	1234	20230801	-49.68	524	20240417	18.51	760	-18.29	20240109	524	18.51	20240417	1234	-49.68	20230801	524	18.51	20240417	0.27	N	066430	500	195 억		1666176	N	N	0	N	00	N
22	20240729	120618	57	100.00	KOSDAQ		유통	N	N	N	N		N	622	10	2	1.63	83526570	134937	101.54	612	627	607	795	429	612	619.00	4.26	0	909	619	615	610	606	601	617	608	196	183	500	410	1	1	39153476	244	8.64	0.55	12	0.34	72.00	1121.00	1234	20230801	-49.59	524	20240417	18.70	760	-18.16	20240109	524	18.70	20240417	1234	-49.59	20230801	524	18.70	20240417	0.27	N	066430	500	195 억		1666176	N	N	0	N	00	N
23	20240729	110616	57	100.00	KOSDAQ		유통	N	N	N	N		N	624	12	2	1.96	77869437	125830	94.69	612	627	607	795	429	612	618.85	4.26	0	846	619	615	610	606	601	617	608	196	183	500	410	1	1	39153476	244	8.67	0.56	12	0.32	72.00	1121.00	1234	20230801	-49.43	524	20240417	19.08	760	-17.89	20240109	524	19.08	20240417	1234	-49.43	20230801	524	19.08	20240417	0.27	N	066430	500	195 억		1666176	N	N	0	N	00	N
24	20240729	100613	57	100.00	KOSDAQ		유통	N	N	N	N		N	620	8	2	1.31	31809660	51641	38.86	612	625	607	795	429	612	615.98	4.26	0	1085	619	615	610	606	601	617	608	196	183	500	410	1	1	39153476	243	8.61	0.55	12	0.13	72.00	1121.00	1234	20230801	-49.76	524	20240417	18.32	760	-18.42	20240109	524	18.32	20240417	1234	-49.76	20230801	524	18.32	20240417	0.27	N	066430	500	195 억		1666176	N	N	0	N	00	N
25	20240729	090611	57	100.00	KOSDAQ		유통	N	N	N	N		N	611	-1	5	-0.16	2139270	3505	2.64	612	612	607	795	429	612	610.35	4.26	0	61	619	615	610	606	601	617	608	196	183	500	410	1	1	39153476	239	8.49	0.55	12	0.01	72.00	1121.00	1234	20230801	-50.49	524	20240417	16.60	760	-19.61	20240109	524	16.60	20240417	1234	-50.49	20230801	524	16.60	20240417	0.27	N	066430	500	195 억		1666176	N	N	0	N	00	N
26	20240726	160603	57	100.00	KOSDAQ		유통	N	N	N	N		N	612	-2	5	-0.33	80998490	132886	39.55	607	614	605	798	430	614	609.52	4.27	0	-9356	642	627	605	590	568	635	598	196	184	500	410	1	1	39153476	240	8.50	0.55	12	0.34	72.00	1121.00	1234	20230801	-50.41	524	20240417	16.79	760	-19.47	20240109	524	16.79	20240417	1234	-50.41	20230801	524	16.79	20240417	0.27	N	066430	500	195 억		1673706	N	N	0	N	00	N
27	20240726	150609	57	100.00	KOSDAQ		유통	N	N	N	N		N	611	-3	5	-0.49	68933580	113145	33.67	607	614	605	798	430	614	609.25	4.27	0	-8514	642	627	605	590	568	635	598	196	184	500	410	1	1	39153476	239	8.49	0.55	12	0.29	72.00	1121.00	1234	20230801	-50.49	524	20240417	16.60	760	-19.61	20240109	524	16.60	20240417	1234	-50.49	20230801	524	16.60	20240417	0.27	N	066430	500	195 억		1673706	N	N	0	N	00	N
28	20240726	140611	57	100.00	KOSDAQ		유통	N	N	N	N		N	611	-3	5	-0.49	67657210	111055	33.05	607	614	605	798	430	614	609.22	4.27	0	-8469	642	627	605	590	568	635	598	196	184	500	410	1	1	39153476	239	8.49	0.55	12	0.28	72.00	1121.00	1234	20230801	-50.49	524	20240417	16.60	760	-19.61	20240109	524	16.60	20240417	1234	-50.49	20230801	524	16.60	20240417	0.27	N	066430	500	195 억		1673706	N	N	0	N	00	N
29	20240726	130610	57	100.00	KOSDAQ		유통	N	N	N	N		N	608	-6	5	-0.98	50050119	82068	24.42	607	614	606	798	430	614	609.86	4.27	0	-6251	642	627	605	590	568	635	598	196	184	500	410	1	1	39153476	238	8.44	0.54	12	0.21	72.00	1121.00	1234	20230801	-50.73	524	20240417	16.03	760	-20.00	20240109	524	16.03	20240417	1234	-50.73	20230801	524	16.03	20240417	0.27	N	066430	500	195 억		1673706	N	N	0	N	00	N
30	20240726	120614	57	100.00	KOSDAQ		유통	N	N	N	N		N	609	-5	5	-0.81	38969600	63862	19.01	607	614	606	798	430	614	610.22	4.27	0	-3987	642	627	605	590	568	635	598	196	184	500	410	1	1	39153476	238	8.46	0.54	12	0.16	72.00	1121.00	1234	20230801	-50.65	524	20240417	16.22	760	-19.87	20240109	524	16.22	20240417	1234	-50.65	20230801	524	16.22	20240417	0.27	N	066430	500	195 억		1673706	N	N	0	N	00	N
31	20240726	110613	57	100.00	KOSDAQ		유통	N	N	N	N		N	609	-5	5	-0.81	27281603	44663	13.29	607	614	606	798	430	614	610.83	4.27	0	-951	642	627	605	590	568	635	598	196	184	500	410	1	1	39153476	238	8.46	0.54	12	0.11	72.00	1121.00	1234	20230801	-50.65	524	20240417	16.22	760	-19.87	20240109	524	16.22	20240417	1234	-50.65	20230801	524	16.22	20240417	0.27	N	066430	500	195 억		1673706	N	N	0	N	00	N
32	20240726	100611	57	100.00	KOSDAQ		유통	N	N	N	N		N	614	0	3	0.00	23080365	37757	11.24	607	614	606	798	430	614	611.29	4.27	0	-963	642	627	605	590	568	635	598	196	184	500	410	1	1	39153476	240	8.53	0.55	12	0.10	72.00	1121.00	1234	20230801	-50.24	524	20240417	17.18	760	-19.21	20240109	524	17.18	20240417	1234	-50.24	20230801	524	17.18	20240417	0.27	N	066430	500	195 억		1673706	N	N	0	N	00	N
33	20240726	090606	57	100.00	KOSDAQ		유통	N	N	N	N		N	614	0	3	0.00	7150964	11728	3.49	607	614	606	798	430	614	609.73	4.27	0	1906	642	627	605	590	568	635	598	196	184	500	410	1	1	39153476	240	8.53	0.55	12	0.03	72.00	1121.00	1234	20230801	-50.24	524	20240417	17.18	760	-19.21	20240109	524	17.18	20240417	1234	-50.24	20230801	524	17.18	20240417	0.27	N	066430	500	195 억		1673706	N	N	0	N	00	N
34	20240725	160607	57	100.00	KOSDAQ		유통	N	N	N	N		N	614	28	2	4.78	201376213	335306	333.22	586	620	583	761	411	586	600.57	4.28	0	-718	596	590	581	575	566	594	579	196	175	500	390	1	1	39153476	240	8.53	0.55	12	0.86	72.00	1121.00	1236	20230719	-50.32	524	20240417	17.18	760	-19.21	20240109	524	17.18	20240417	1234	-50.24	20230801	524	17.18	20240417	0.27	N	066430	500	195 억		1673814	N	N	0	N	00	N
35	20240725	150616	57	100.00	KOSDAQ		유통	N	N	N	N		N	613	27	2	4.61	193443941	322362	320.36	586	620	583	761	411	586	600.08	4.28	0	232	596	590	581	575	566	594	579	196	175	500	390	1	1	39153476	240	8.51	0.55	12	0.82	72.00	1121.00	1236	20230719	-50.40	524	20240417	16.98	760	-19.34	20240109	524	16.98	20240417	1234	-50.32	20230801	524	16.98	20240417	0.27	N	066430	500	195 억		1673814	N	N	0	N	00	N
36	20240725	140615	57	100.00	KOSDAQ		유통	N	N	N	N		N	596	10	2	1.71	109812722	184652	183.51	586	605	583	761	411	586	594.70	4.28	0	-5370	596	590	581	575	566	594	579	196	175	500	390	1	1	39153476	233	8.28	0.53	12	0.47	72.00	1121.00	1236	20230719	-51.78	524	20240417	13.74	760	-21.58	20240109	524	13.74	20240417	1234	-51.70	20230801	524	13.74	20240417	0.27	N	066430	500	195 억		1673814	N	N	0	N	00	N
37	20240725	130610	57	100.00	KOSDAQ		유통	N	N	N	N		N	593	7	2	1.19	103778991	174477	173.39	586	605	583	761	411	586	594.80	4.28	0	-4533	596	590	581	575	566	594	579	196	175	500	390	1	1	39153476	232	8.24	0.53	12	0.45	72.00	1121.00	1236	20230719	-52.02	524	20240417	13.17	760	-21.97	20240109	524	13.17	20240417	1234	-51.94	20230801	524	13.17	20240417	0.27	N	066430	500	195 억		1673814	N	N	0	N	00	N
38	20240725	120612	57	100.00	KOSDAQ		유통	N	N	N	N		N	593	7	2	1.19	98414067	165434	164.41	586	605	583	761	411	586	594.88	4.28	0	-4511	596	590	581	575	566	594	579	196	175	500	390	1	1	39153476	232	8.24	0.53	12	0.42	72.00	1121.00	1236	20230719	-52.02	524	20240417	13.17	760	-21.97	20240109	524	13.17	20240417	1234	-51.94	20230801	524	13.17	20240417	0.27	N	066430	500	195 억		1673814	N	N	0	N	00	N
39	20240725	110608	57	100.00	KOSDAQ		유통	N	N	N	N		N	591	5	2	0.85	95416936	160365	159.37	586	605	583	761	411	586	595.00	4.28	0	-4490	596	590	581	575	566	594	579	196	175	500	390	1	1	39153476	231	8.21	0.53	12	0.41	72.00	1121.00	1236	20230719	-52.18	524	20240417	12.79	760	-22.24	20240109	524	12.79	20240417	1234	-52.11	20230801	524	12.79	20240417	0.27	N	066430	500	195 억		1673814	N	N	0	N	00	N
40	20240725	100608	57	100.00	KOSDAQ		유통	N	N	N	N		N	593	7	2	1.19	91657935	154013	153.06	586	605	583	761	411	586	595.13	4.28	0	-4490	596	590	581	575	566	594	579	196	175	500	390	1	1	39153476	232	8.24	0.53	12	0.39	72.00	1121.00	1236	20230719	-52.02	524	20240417	13.17	760	-21.97	20240109	524	13.17	20240417	1234	-51.94	20230801	524	13.17	20240417	0.27	N	066430	500	195 억		1673814	N	N	0	N	00	N
41	20240725	090606	57	100.00	KOSDAQ		유통	N	N	N	N		N	583	-3	5	-0.51	5182409	8858	8.80	586	586	583	761	411	586	585.05	4.28	0	-1530	596	590	581	575	566	594	579	196	175	500	390	1	1	39153476	228	8.10	0.52	12	0.02	72.00	1121.00	1236	20230719	-52.83	524	20240417	11.26	760	-23.29	20240109	524	11.26	20240417	1234	-52.76	20230801	524	11.26	20240417	0.27	N	066430	500	195 억		1673814	N	N	0	N	00	N
42	20240724	160603	57	100.00	KOSDAQ		유통	N	N	N	N		N	586	12	2	2.09	58519488	100605	50.69	574	587	572	746	402	574	581.68	4.30	0	-11235	589	581	577	569	565	579	567	196	172	500	390	1	1	39153476	229	8.14	0.52	12	0.26	72.00	1121.00	1236	20230719	-52.59	524	20240417	11.83	760	-22.89	20240109	524	11.83	20240417	1234	-52.51	20230801	524	11.83	20240417	0.27	N	066430	500	195 억		1683190	N	N	0	N	00	N
43	20240724	150612	57	100.00	KOSDAQ		유통	N	N	N	N		N	583	9	2	1.57	34955534	60391	30.43	574	585	572	746	402	574	578.82	4.30	0	-10970	589	581	577	569	565	579	567	196	172	500	390	1	1	39153476	228	8.10	0.52	12	0.15	72.00	1121.00	1236	20230719	-52.83	524	20240417	11.26	760	-23.29	20240109	524	11.26	20240417	1234	-52.76	20230801	524	11.26	20240417	0.27	N	066430	500	195 억		1683190	N	N	0	N	00	N
44	20240724	140609	57	100.00	KOSDAQ		유통	N	N	N	N		N	580	6	2	1.05	28398353	49130	24.76	574	581	572	746	402	574	578.02	4.30	0	-7315	589	581	577	569	565	579	567	196	172	500	390	1	1	39153476	227	8.06	0.52	12	0.13	72.00	1121.00	1236	20230719	-53.07	524	20240417	10.69	760	-23.68	20240109	524	10.69	20240417	1234	-53.00	20230801	524	10.69	20240417	0.27	N	066430	500	195 억		1683190	N	N	0	N	00	N
45	20240724	130614	57	100.00	KOSDAQ		유통	N	N	N	N		N	579	5	2	0.87	19904803	34465	17.37	574	581	572	746	402	574	577.54	4.30	0	-2303	589	581	577	569	565	579	567	196	172	500	390	1	1	39153476	227	8.04	0.52	12	0.09	72.00	1121.00	1236	20230719	-53.16	524	20240417	10.50	760	-23.82	20240109	524	10.50	20240417	1234	-53.08	20230801	524	10.50	20240417	0.27	N	066430	500	195 억		1683190	N	N	0	N	00	N
46	20240724	120615	57	100.00	KOSDAQ		유통	N	N	N	N		N	581	7	2	1.22	17584281	30442	15.34	574	581	572	746	402	574	577.63	4.30	0	-2315	589	581	577	569	565	579	567	196	172	500	390	1	1	39153476	227	8.07	0.52	12	0.08	72.00	1121.00	1236	20230719	-52.99	524	20240417	10.88	760	-23.55	20240109	524	10.88	20240417	1234	-52.92	20230801	524	10.88	20240417	0.27	N	066430	500	195 억		1683190	N	N	0	N	00	N
47	20240724	110611	57	100.00	KOSDAQ		유통	N	N	N	N		N	580	6	2	1.05	11512074	19960	10.06	574	581	572	746	402	574	576.76	4.30	0	-1575	589	581	577	569	565	579	567	196	172	500	390	1	1	39153476	227	8.06	0.52	12	0.05	72.00	1121.00	1236	20230719	-53.07	524	20240417	10.69	760	-23.68	20240109	524	10.69	20240417	1234	-53.00	20230801	524	10.69	20240417	0.27	N	066430	500	195 억		1683190	N	N	0	N	00	N
48	20240724	100612	57	100.00	KOSDAQ		유통	N	N	N	N		N	578	4	2	0.70	8923652	15489	7.80	574	578	572	746	402	574	576.13	4.30	0	-1056	589	581	577	569	565	579	567	196	172	500	390	1	1	39153476	226	8.03	0.52	12	0.04	72.00	1121.00	1236	20230719	-53.24	524	20240417	10.31	760	-23.95	20240109	524	10.31	20240417	1234	-53.16	20230801	524	10.31	20240417	0.27	N	066430	500	195 억		1683190	N	N	0	N	00	N
49	20240724	090607	57	100.00	KOSDAQ		유통	N	N	N	N		N	572	-2	5	-0.35	1056722	1841	0.93	574	574	572	746	402	574	573.99	4.30	0	-375	589	581	577	569	565	579	567	196	172	500	390	1	1	39153476	224	7.94	0.51	12	0.00	72.00	1121.00	1236	20230719	-53.72	524	20240417	9.16	760	-24.74	20240109	524	9.16	20240417	1234	-53.65	20230801	524	9.16	20240417	0.27	N	066430	500	195 억		1683190	N	N	0	N	00	N
50	20240723	160600	57	100.00	KOSDAQ		유통	N	N	N	N		N	574	-11	5	-1.88	114161211	197453	49.01	580	585	573	760	410	585	578.17	4.27	0	10332	623	604	578	559	533	613	568	196	175	500	390	1	1	39153476	225	7.97	0.51	12	0.50	72.00	1121.00	1236	20230719	-53.56	524	20240417	9.54	760	-24.47	20240109	524	9.54	20240417	1234	-53.48	20230801	524	9.54	20240417	0.27	N	066430	500	195 억		1672260	N	N	0	N	00	N
51	20240723	150614	57	100.00	KOSDAQ		유통	N	N	N	N		N	580	-5	5	-0.85	105936444	183160	45.46	580	585	573	760	410	585	578.38	4.27	0	10607	623	604	578	559	533	613	568	196	175	500	390	1	1	39153476	227	8.06	0.52	12	0.47	72.00	1121.00	1236	20230719	-53.07	524	20240417	10.69	760	-23.68	20240109	524	10.69	20240417	1234	-53.00	20230801	524	10.69	20240417	0.27	N	066430	500	195 억		1672260	N	N	0	N	00	N
52	20240723	140603	57	100.00	KOSDAQ		유통	N	N	N	N		N	578	-7	5	-1.20	100947554	174547	43.32	580	585	573	760	410	585	578.34	4.27	0	11079	623	604	578	559	533	613	568	196	175	500	390	1	1	39153476	226	8.03	0.52	12	0.45	72.00	1121.00	1236	20230719	-53.24	524	20240417	10.31	760	-23.95	20240109	524	10.31	20240417	1234	-53.16	20230801	524	10.31	20240417	0.27	N	066430	500	195 억		1672260	N	N	0	N	00	N
53	20240723	130601	57	100.00	KOSDAQ		유통	N	N	N	N		N	577	-8	5	-1.37	99840906	172629	42.85	580	585	573	760	410	585	578.36	4.27	0	11327	623	604	578	559	533	613	568	196	175	500	390	1	1	39153476	226	8.01	0.51	12	0.44	72.00	1121.00	1236	20230719	-53.32	524	20240417	10.11	760	-24.08	20240109	524	10.11	20240417	1234	-53.24	20230801	524	10.11	20240417	0.27	N	066430	500	195 억		1672260	N	N	0	N	00	N
54	20240723	120605	57	100.00	KOSDAQ		유통	N	N	N	N		N	577	-8	5	-1.37	89045644	153802	38.17	580	585	573	760	410	585	578.96	4.27	0	11423	623	604	578	559	533	613	568	196	175	500	390	1	1	39153476	226	8.01	0.51	12	0.39	72.00	1121.00	1236	20230719	-53.32	524	20240417	10.11	760	-24.08	20240109	524	10.11	20240417	1234	-53.24	20230801	524	10.11	20240417	0.27	N	066430	500	195 억		1672260	N	N	0	N	00	N
55	20240723	110608	57	100.00	KOSDAQ		유통	N	N	N	N		N	578	-7	5	-1.20	74352120	128302	31.84	580	585	573	760	410	585	579.51	4.27	0	10612	623	604	578	559	533	613	568	196	175	500	390	1	1	39153476	226	8.03	0.52	12	0.33	72.00	1121.00	1236	20230719	-53.24	524	20240417	10.31	760	-23.95	20240109	524	10.31	20240417	1234	-53.16	20230801	524	10.31	20240417	0.27	N	066430	500	195 억		1672260	N	N	0	N	00	N
56	20240723	100605	57	100.00	KOSDAQ		유통	N	N	N	N		N	573	-12	5	-2.05	60309614	103878	25.78	580	585	573	760	410	585	580.58	4.27	0	12892	623	604	578	559	533	613	568	196	175	500	390	1	1	39153476	224	7.96	0.51	12	0.27	72.00	1121.00	1236	20230719	-53.64	524	20240417	9.35	760	-24.61	20240109	524	9.35	20240417	1234	-53.57	20230801	524	9.35	20240417	0.27	N	066430	500	195 억		1672260	N	N	0	N	00	N
57	20240723	090607	57	100.00	KOSDAQ		유통	N	N	N	N		N	585	0	3	0.00	15394640	26364	6.54	580	585	580	760	410	585	583.93	4.27	0	7215	623	604	578	559	533	613	568	196	175	500	390	1	1	39153476	229	8.12	0.52	12	0.07	72.00	1121.00	1236	20230719	-52.67	524	20240417	11.64	760	-23.03	20240109	524	11.64	20240417	1234	-52.59	20230801	524	11.64	20240417	0.27	N	066430	500	195 억		1672260	N	N	0	N	00	N
58	20240722	160559	57	100.00	KOSDAQ		유통	N	N	N	N		N	585	32	2	5.79	230250929	399390	1173.36	554	597	552	718	388	553	576.51	4.24	0	20167	566	559	554	547	542	557	545	196	165	500	370	1	1	39153476	229	8.12	0.52	12	1.02	72.00	1121.00	1236	20230719	-52.67	524	20240417	11.64	760	-23.03	20240109	524	11.64	20240417	1234	-52.59	20230801	524	11.64	20240417	0.27	N	066430	500	195 억		1660871	N	N	0	N	00	N
59	20240722	150604	57	100.00	KOSDAQ		유통	N	N	N	N		N	576	23	2	4.16	221556458	384498	1129.61	554	597	552	718	388	553	576.22	4.24	0	21046	566	559	554	547	542	557	545	196	165	500	370	1	1	39153476	226	8.00	0.51	12	0.98	72.00	1121.00	1236	20230719	-53.40	524	20240417	9.92	760	-24.21	20240109	524	9.92	20240417	1234	-53.32	20230801	524	9.92	20240417	0.27	N	066430	500	195 억		1660871	N	N	0	N	00	N
60	20240722	140606	57	100.00	KOSDAQ		유통	N	N	N	N		N	578	25	2	4.52	212284473	368403	1082.33	554	597	552	718	388	553	576.23	4.24	0	16998	566	559	554	547	542	557	545	196	165	500	370	1	1	39153476	226	8.03	0.52	12	0.94	72.00	1121.00	1236	20230719	-53.24	524	20240417	10.31	760	-23.95	20240109	524	10.31	20240417	1234	-53.16	20230801	524	10.31	20240417	0.27	N	066430	500	195 억		1660871	N	N	0	N	00	N
61	20240722	130602	57	100.00	KOSDAQ		유통	N	N	N	N		N	582	29	2	5.24	205414088	356476	1047.29	554	597	552	718	388	553	576.24	4.24	0	16980	566	559	554	547	542	557	545	196	165	500	370	1	1	39153476	228	8.08	0.52	12	0.91	72.00	1121.00	1236	20230719	-52.91	524	20240417	11.07	760	-23.42	20240109	524	11.07	20240417	1234	-52.84	20230801	524	11.07	20240417	0.27	N	066430	500	195 억		1660871	N	N	0	N	00	N
62	20240722	120603	57	100.00	KOSDAQ		유통	N	N	N	N		N	583	30	2	5.42	201450818	349619	1027.14	554	597	552	718	388	553	576.20	4.24	0	15923	566	559	554	547	542	557	545	196	165	500	370	1	1	39153476	228	8.10	0.52	12	0.89	72.00	1121.00	1236	20230719	-52.83	524	20240417	11.26	760	-23.29	20240109	524	11.26	20240417	1234	-52.76	20230801	524	11.26	20240417	0.27	N	066430	500	195 억		1660871	N	N	0	N	00	N
63	20240722	110601	57	100.00	KOSDAQ		유통	N	N	N	N		N	581	28	2	5.06	177564558	308312	905.79	554	597	552	718	388	553	575.92	4.24	0	10881	566	559	554	547	542	557	545	196	165	500	370	1	1	39153476	227	8.07	0.52	12	0.79	72.00	1121.00	1236	20230719	-52.99	524	20240417	10.88	760	-23.55	20240109	524	10.88	20240417	1234	-52.92	20230801	524	10.88	20240417	0.27	N	066430	500	195 억		1660871	N	N	0	N	00	N
64	20240722	100603	57	100.00	KOSDAQ		유통	N	N	N	N		N	582	29	2	5.24	119466883	209097	614.30	554	585	552	718	388	553	571.35	4.24	0	2389	566	559	554	547	542	557	545	196	165	500	370	1	1	39153476	228	8.08	0.52	12	0.53	72.00	1121.00	1236	20230719	-52.91	524	20240417	11.07	760	-23.42	20240109	524	11.07	20240417	1234	-52.84	20230801	524	11.07	20240417	0.27	N	066430	500	195 억		1660871	N	N	0	N	00	N
65	20240722	090601	57	100.00	KOSDAQ		유통	N	N	N	N		N	553	0	3	0.00	13998277	25304	74.34	554	554	552	718	388	553	553.20	4.24	0	-1501	566	559	554	547	542	557	545	196	165	500	370	1	1	39153476	217	7.68	0.49	12	0.06	72.00	1121.00	1236	20230719	-55.26	524	20240417	5.53	760	-27.24	20240109	524	5.53	20240417	1234	-55.19	20230801	524	5.53	20240417	0.27	N	066430	500	195 억		1660871	N	N	0	N	00	N
66	20240719	160549	57	100.00	KOSDAQ		유통	N	N	N	N		N	553	-11	5	-1.95	18769850	34038	28.72	561	561	549	733	395	564	551.44	4.25	0	-4944	588	576	558	546	528	582	552	196	169	500	380	1	1	39153476	217	7.68	0.49	12	0.09	72.00	1121.00	1236	20230719	-55.26	524	20240417	5.53	760	-27.24	20240109	524	5.53	20240417	1236	-55.26	20230719	524	5.53	20240417	0.27	N	066430	500	195 억		1665779	N	N	0	N	00	N
67	20240719	150554	57	100.00	KOSDAQ		유통	N	N	N	N		N	554	-10	5	-1.77	17656206	32020	27.01	561	561	549	733	395	564	551.41	4.25	0	-4206	588	576	558	546	528	582	552	196	169	500	380	1	1	39153476	217	7.69	0.49	12	0.08	72.00	1121.00	1236	20230719	-55.18	524	20240417	5.73	760	-27.11	20240109	524	5.73	20240417	1236	-55.18	20230719	524	5.73	20240417	0.27	N	066430	500	195 억		1665779	N	N	0	N	00	N
68	20240719	140558	57	100.00	KOSDAQ		유통	N	N	N	N		N	553	-11	5	-1.95	16041635	29092	24.54	561	561	549	733	395	564	551.41	4.25	0	-3518	588	576	558	546	528	582	552	196	169	500	380	1	1	39153476	217	7.68	0.49	12	0.07	72.00	1121.00	1236	20230719	-55.26	524	20240417	5.53	760	-27.24	20240109	524	5.53	20240417	1236	-55.26	20230719	524	5.53	20240417	0.27	N	066430	500	195 억		1665779	N	N	0	N	00	N
69	20240719	130551	57	100.00	KOSDAQ		유통	N	N	N	N		N	550	-14	5	-2.48	15488477	28089	23.70	561	561	549	733	395	564	551.41	4.25	0	-3036	588	576	558	546	528	582	552	196	169	500	380	1	1	39153476	215	7.64	0.49	12	0.07	72.00	1121.00	1236	20230719	-55.50	524	20240417	4.96	760	-27.63	20240109	524	4.96	20240417	1236	-55.50	20230719	524	4.96	20240417	0.27	N	066430	500	195 억		1665779	N	N	0	N	00	N
70	20240719	120551	57	100.00	KOSDAQ		유통	N	N	N	N		N	551	-13	5	-2.30	12062858	21856	18.44	561	561	550	733	395	564	551.92	4.25	0	-2162	588	576	558	546	528	582	552	196	169	500	380	1	1	39153476	216	7.65	0.49	12	0.06	72.00	1121.00	1236	20230719	-55.42	524	20240417	5.15	760	-27.50	20240109	524	5.15	20240417	1236	-55.42	20230719	524	5.15	20240417	0.27	N	066430	500	195 억		1665779	N	N	0	N	00	N
71	20240719	110555	57	100.00	KOSDAQ		유통	N	N	N	N		N	550	-14	5	-2.48	8798796	15922	13.43	561	561	550	733	395	564	552.62	4.25	0	-2049	588	576	558	546	528	582	552	196	169	500	380	1	1	39153476	215	7.64	0.49	12	0.04	72.00	1121.00	1236	20230719	-55.50	524	20240417	4.96	760	-27.63	20240109	524	4.96	20240417	1236	-55.50	20230719	524	4.96	20240417	0.27	N	066430	500	195 억		1665779	N	N	0	N	00	N
72	20240719	100506	57	100.00	KOSDAQ		유통	N	N	N	N		N	554	-10	5	-1.77	7110810	12855	10.85	561	561	550	733	395	564	553.16	4.25	0	-913	588	576	558	546	528	582	552	196	169	500	380	1	1	39153476	217	7.69	0.49	12	0.03	72.00	1121.00	1236	20230719	-55.18	524	20240417	5.73	760	-27.11	20240109	524	5.73	20240417	1236	-55.18	20230719	524	5.73	20240417	0.27	N	066430	500	195 억		1665779	N	N	0	N	00	N
73	20240719	090604	57	100.00	KOSDAQ		유통	N	N	N	N		N	558	-6	5	-1.06	1450324	2588	2.18	561	561	558	733	395	564	560.40	4.25	0	-1007	588	576	558	546	528	582	552	196	169	500	380	1	1	39153476	218	7.75	0.50	12	0.01	72.00	1121.00	1236	20230719	-54.85	524	20240417	6.49	760	-26.58	20240109	524	6.49	20240417	1236	-54.85	20230719	524	6.49	20240417	0.27	N	066430	500	195 억		1665779	N	N	0	N	00	N
74	20240718	160543	57	100.00	KOSDAQ		유통	N	N	N	N		N	564	11	2	1.99	65576403	118527	145.36	550	570	540	718	388	553	553.26	4.33	0	-31234	579	565	556	542	533	561	538	196	165	500	370	1	1	39153476	221	7.83	0.50	12	0.30	72.00	1121.00	1275	20230712	-55.76	524	20240417	7.63	760	-25.79	20240109	524	7.63	20240417	1236	-54.37	20230719	524	7.63	20240417	0.27	N	066430	500	195 억		1696953	N	N	0	N	00	N
75	20240718	150551	57	100.00	KOSDAQ		유통	N	N	N	N		N	558	5	2	0.90	64310913	116283	142.61	550	570	540	718	388	553	553.06	4.33	0	-31242	579	565	556	542	533	561	538	196	165	500	370	1	1	39153476	218	7.75	0.50	12	0.30	72.00	1121.00	1275	20230712	-56.24	524	20240417	6.49	760	-26.58	20240109	524	6.49	20240417	1236	-54.85	20230719	524	6.49	20240417	0.27	N	066430	500	195 억		1696953	N	N	0	N	00	N
76	20240718	140547	57	100.00	KOSDAQ		유통	N	N	N	N		N	559	6	2	1.08	60016123	108637	133.23	550	570	540	718	388	553	552.45	4.33	0	-30466	579	565	556	542	533	561	538	196	165	500	370	1	1	39153476	219	7.76	0.50	12	0.28	72.00	1121.00	1275	20230712	-56.16	524	20240417	6.68	760	-26.45	20240109	524	6.68	20240417	1236	-54.77	20230719	524	6.68	20240417	0.27	N	066430	500	195 억		1696953	N	N	0	N	00	N
77	20240718	130548	57	100.00	KOSDAQ		유통	N	N	N	N		N	560	7	2	1.27	53781146	97460	119.52	550	570	540	718	388	553	551.83	4.33	0	-30299	579	565	556	542	533	561	538	196	165	500	370	1	1	39153476	219	7.78	0.50	12	0.25	72.00	1121.00	1275	20230712	-56.08	524	20240417	6.87	760	-26.32	20240109	524	6.87	20240417	1236	-54.69	20230719	524	6.87	20240417	0.27	N	066430	500	195 억		1696953	N	N	0	N	00	N
78	20240718	120547	57	100.00	KOSDAQ		유통	N	N	N	N		N	558	5	2	0.90	47575977	86318	105.86	550	570	540	718	388	553	551.17	4.33	0	-30320	579	565	556	542	533	561	538	196	165	500	370	1	1	39153476	218	7.75	0.50	12	0.22	72.00	1121.00	1275	20230712	-56.24	524	20240417	6.49	760	-26.58	20240109	524	6.49	20240417	1236	-54.85	20230719	524	6.49	20240417	0.27	N	066430	500	195 억		1696953	N	N	0	N	00	N
79	20240718	110550	57	100.00	KOSDAQ		유통	N	N	N	N		N	564	11	2	1.99	46149113	83762	102.72	550	570	540	718	388	553	550.96	4.33	0	-29049	579	565	556	542	533	561	538	196	165	500	370	1	1	39153476	221	7.83	0.50	12	0.21	72.00	1121.00	1275	20230712	-55.76	524	20240417	7.63	760	-25.79	20240109	524	7.63	20240417	1236	-54.37	20230719	524	7.63	20240417	0.27	N	066430	500	195 억		1696953	N	N	0	N	00	N
80	20240718	100553	57	100.00	KOSDAQ		유통	N	N	N	N		N	560	7	2	1.27	42726949	77624	95.20	550	570	540	718	388	553	550.43	4.33	0	-27669	579	565	556	542	533	561	538	196	165	500	370	1	1	39153476	219	7.78	0.50	12	0.20	72.00	1121.00	1275	20230712	-56.08	524	20240417	6.87	760	-26.32	20240109	524	6.87	20240417	1236	-54.69	20230719	524	6.87	20240417	0.27	N	066430	500	195 억		1696953	N	N	0	N	00	N
81	20240718	090553	57	100.00	KOSDAQ		유통	N	N	N	N		N	540	-13	5	-2.35	16694184	30645	37.58	550	551	540	718	388	553	544.76	4.33	0	-17982	579	565	556	542	533	561	538	196	165	500	370	1	1	39153476	211	7.50	0.48	12	0.08	72.00	1121.00	1275	20230712	-57.65	524	20240417	3.05	760	-28.95	20240109	524	3.05	20240417	1236	-56.31	20230719	524	3.05	20240417	0.27	N	066430	500	195 억		1696953	N	N	0	N	00	N
82	20240717	160616	57	100.00	KOSDAQ		유통	N	N	N	N		N	553	-7	5	-1.25	44972186	81330	72.49	556	570	547	728	392	560	552.96	4.36	0	-11680	577	568	564	555	551	566	553	196	168	500	380	1	1	39153476	217	7.68	0.49	12	0.21	72.00	1121.00	1380	20230711	-59.93	524	20240417	5.53	760	-27.24	20240109	524	5.53	20240417	1236	-55.26	20230719	524	5.53	20240417	0.27	N	066430	500	195 억		1708619	N	N	0	N	00	N
83	20240717	150619	57	100.00	KOSDAQ		유통	N	N	N	N		N	550	-10	5	-1.79	42810903	77404	68.99	556	570	547	728	392	560	553.08	4.36	0	-12333	577	568	564	555	551	566	553	196	168	500	380	1	1	39153476	215	7.64	0.49	12	0.20	72.00	1121.00	1380	20230711	-60.14	524	20240417	4.96	760	-27.63	20240109	524	4.96	20240417	1236	-55.50	20230719	524	4.96	20240417	0.27	N	066430	500	195 억		1708619	N	N	0	N	00	N
84	20240717	140616	57	100.00	KOSDAQ		유통	N	N	N	N		N	551	-9	5	-1.61	31176245	56320	50.20	556	570	547	728	392	560	553.56	4.36	0	-528	577	568	564	555	551	566	553	196	168	500	380	1	1	39153476	216	7.65	0.49	12	0.14	72.00	1121.00	1380	20230711	-60.07	524	20240417	5.15	760	-27.50	20240109	524	5.15	20240417	1236	-55.42	20230719	524	5.15	20240417	0.27	N	066430	500	195 억		1708619	N	N	0	N	00	N
85	20240717	130615	57	100.00	KOSDAQ		유통	N	N	N	N		N	556	-4	5	-0.71	9707604	17369	15.48	556	570	555	728	392	560	558.90	4.36	0	-913	577	568	564	555	551	566	553	196	168	500	380	1	1	39153476	218	7.72	0.50	12	0.04	72.00	1121.00	1380	20230711	-59.71	524	20240417	6.11	760	-26.84	20240109	524	6.11	20240417	1236	-55.02	20230719	524	6.11	20240417	0.27	N	066430	500	195 억		1708619	N	N	0	N	00	N
86	20240717	120616	57	100.00	KOSDAQ		유통	N	N	N	N		N	556	-4	5	-0.71	8718125	15598	13.90	556	570	555	728	392	560	558.93	4.36	0	91	577	568	564	555	551	566	553	196	168	500	380	1	1	39153476	218	7.72	0.50	12	0.04	72.00	1121.00	1380	20230711	-59.71	524	20240417	6.11	760	-26.84	20240109	524	6.11	20240417	1236	-55.02	20230719	524	6.11	20240417	0.27	N	066430	500	195 억		1708619	N	N	0	N	00	N
87	20240717	110616	57	100.00	KOSDAQ		유통	N	N	N	N		N	558	-2	5	-0.36	8195456	14660	13.07	556	570	555	728	392	560	559.04	4.36	0	326	577	568	564	555	551	566	553	196	168	500	380	1	1	39153476	218	7.75	0.50	12	0.04	72.00	1121.00	1380	20230711	-59.57	524	20240417	6.49	760	-26.58	20240109	524	6.49	20240417	1236	-54.85	20230719	524	6.49	20240417	0.27	N	066430	500	195 억		1708619	N	N	0	N	00	N
88	20240717	100615	57	100.00	KOSDAQ		유통	N	N	N	N		N	556	-4	5	-0.71	6274894	11230	10.01	556	570	555	728	392	560	558.76	4.36	0	328	577	568	564	555	551	566	553	196	168	500	380	1	1	39153476	218	7.72	0.50	12	0.03	72.00	1121.00	1380	20230711	-59.71	524	20240417	6.11	760	-26.84	20240109	524	6.11	20240417	1236	-55.02	20230719	524	6.11	20240417	0.27	N	066430	500	195 억		1708619	N	N	0	N	00	N
89	20240717	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	558	-2	5	-0.36	1712365	3081	2.75	556	560	555	728	392	560	555.78	4.36	0	148	577	568	564	555	551	566	553	196	168	500	380	1	1	39153476	218	7.75	0.50	12	0.01	72.00	1121.00	1380	20230711	-59.57	524	20240417	6.49	760	-26.58	20240109	524	6.49	20240417	1236	-54.85	20230719	524	6.49	20240417	0.27	N	066430	500	195 억		1708619	N	N	0	N	00	N
90	20240716	160616	57	100.00	KOSDAQ		유통	N	N	N	N		N	560	-4	5	-0.71	63002178	111737	74.29	564	573	560	733	395	564	563.84	4.38	0	-6724	581	572	560	551	539	577	556	196	169	500	380	1	1	39153476	219	7.78	0.50	12	0.29	72.00	1121.00	1399	20230710	-59.97	524	20240417	6.87	760	-26.32	20240109	524	6.87	20240417	1236	-54.69	20230719	524	6.87	20240417	0.27	N	066430	500	195 억		1715268	N	N	0	N	00	N
91	20240716	150622	57	100.00	KOSDAQ		유통	N	N	N	N		N	565	1	2	0.18	59278347	105108	69.88	564	573	560	733	395	564	563.98	4.38	0	-3314	581	572	560	551	539	577	556	196	169	500	380	1	1	39153476	221	7.85	0.50	12	0.27	72.00	1121.00	1399	20230710	-59.61	524	20240417	7.82	760	-25.66	20240109	524	7.82	20240417	1236	-54.29	20230719	524	7.82	20240417	0.27	N	066430	500	195 억		1715268	N	N	0	N	00	N
92	20240716	140621	57	100.00	KOSDAQ		유통	N	N	N	N		N	564	0	3	0.00	59178128	104930	69.76	564	573	560	733	395	564	563.98	4.38	0	-3138	581	572	560	551	539	577	556	196	169	500	380	1	1	39153476	221	7.83	0.50	12	0.27	72.00	1121.00	1399	20230710	-59.69	524	20240417	7.63	760	-25.79	20240109	524	7.63	20240417	1236	-54.37	20230719	524	7.63	20240417	0.27	N	066430	500	195 억		1715268	N	N	0	N	00	N
93	20240716	130621	57	100.00	KOSDAQ		유통	N	N	N	N		N	567	3	2	0.53	58036817	102915	68.42	564	573	560	733	395	564	563.93	4.38	0	-1785	581	572	560	551	539	577	556	196	169	500	380	1	1	39153476	222	7.88	0.51	12	0.26	72.00	1121.00	1399	20230710	-59.47	524	20240417	8.21	760	-25.39	20240109	524	8.21	20240417	1236	-54.13	20230719	524	8.21	20240417	0.27	N	066430	500	195 억		1715268	N	N	0	N	00	N
94	20240716	120619	57	100.00	KOSDAQ		유통	N	N	N	N		N	566	2	2	0.35	55131951	97767	65.00	564	573	560	733	395	564	563.91	4.38	0	-1121	581	572	560	551	539	577	556	196	169	500	380	1	1	39153476	222	7.86	0.50	12	0.25	72.00	1121.00	1399	20230710	-59.54	524	20240417	8.02	760	-25.53	20240109	524	8.02	20240417	1236	-54.21	20230719	524	8.02	20240417	0.27	N	066430	500	195 억		1715268	N	N	0	N	00	N
95	20240716	110619	57	100.00	KOSDAQ		유통	N	N	N	N		N	565	1	2	0.18	50904222	90266	60.01	564	573	560	733	395	564	563.94	4.38	0	-766	581	572	560	551	539	577	556	196	169	500	380	1	1	39153476	221	7.85	0.50	12	0.23	72.00	1121.00	1399	20230710	-59.61	524	20240417	7.82	760	-25.66	20240109	524	7.82	20240417	1236	-54.29	20230719	524	7.82	20240417	0.27	N	066430	500	195 억		1715268	N	N	0	N	00	N
96	20240716	100620	57	100.00	KOSDAQ		유통	N	N	N	N		N	561	-3	5	-0.53	38365726	67983	45.20	564	573	560	733	395	564	564.34	4.38	0	-3645	581	572	560	551	539	577	556	196	169	500	380	1	1	39153476	220	7.79	0.50	12	0.17	72.00	1121.00	1399	20230710	-59.90	524	20240417	7.06	760	-26.18	20240109	524	7.06	20240417	1236	-54.61	20230719	524	7.06	20240417	0.27	N	066430	500	195 억		1715268	N	N	0	N	00	N
97	20240716	090618	57	100.00	KOSDAQ		유통	N	N	N	N		N	567	3	2	0.53	5270637	9345	6.21	564	567	564	733	395	564	564.01	4.38	0	-1354	581	572	560	551	539	577	556	196	169	500	380	1	1	39153476	222	7.88	0.51	12	0.02	72.00	1121.00	1399	20230710	-59.47	524	20240417	8.21	760	-25.39	20240109	524	8.21	20240417	1236	-54.13	20230719	524	8.21	20240417	0.27	N	066430	500	195 억		1715268	N	N	0	N	00	N
98	20240715	160609	57	100.00	KOSDAQ		유통	N	N	N	N		N	564	16	2	2.92	84250841	150385	322.26	548	569	548	712	384	548	560.23	4.37	0	5601	559	553	546	540	533	556	543	196	164	500	370	1	1	39153476	221	7.83	0.50	12	0.38	72.00	1121.00	1399	20230710	-59.69	524	20240417	7.63	760	-25.79	20240109	524	7.63	20240417	1236	-54.37	20230719	524	7.63	20240417	0.27	N	066430	500	195 억		1709574	N	N	0	N	00	N
99	20240715	150614	57	100.00	KOSDAQ		유통	N	N	N	N		N	566	18	2	3.28	82569625	147423	315.91	548	569	548	712	384	548	560.09	4.37	0	5796	559	553	546	540	533	556	543	196	164	500	370	1	1	39153476	222	7.86	0.50	12	0.38	72.00	1121.00	1399	20230710	-59.54	524	20240417	8.02	760	-25.53	20240109	524	8.02	20240417	1236	-54.21	20230719	524	8.02	20240417	0.27	N	066430	500	195 억		1709574	N	N	0	N	00	N
100	20240715	140613	57	100.00	KOSDAQ		유통	N	N	N	N		N	569	21	2	3.83	67504366	120804	258.87	548	569	548	712	384	548	558.79	4.37	0	4538	559	553	546	540	533	556	543	196	164	500	370	1	1	39153476	223	7.90	0.51	12	0.31	72.00	1121.00	1399	20230710	-59.33	524	20240417	8.59	760	-25.13	20240109	524	8.59	20240417	1236	-53.96	20230719	524	8.59	20240417	0.27	N	066430	500	195 억		1709574	N	N	0	N	00	N
101	20240715	130613	57	100.00	KOSDAQ		유통	N	N	N	N		N	560	12	2	2.19	34329741	61724	132.27	548	562	548	712	384	548	556.18	4.37	0	4538	559	553	546	540	533	556	543	196	164	500	370	1	1	39153476	219	7.78	0.50	12	0.16	72.00	1121.00	1399	20230710	-59.97	524	20240417	6.87	760	-26.32	20240109	524	6.87	20240417	1236	-54.69	20230719	524	6.87	20240417	0.27	N	066430	500	195 억		1709574	N	N	0	N	00	N
102	20240715	120613	57	100.00	KOSDAQ		유통	N	N	N	N		N	559	11	2	2.01	32968516	59289	127.05	548	562	548	712	384	548	556.06	4.37	0	4538	559	553	546	540	533	556	543	196	164	500	370	1	1	39153476	219	7.76	0.50	12	0.15	72.00	1121.00	1399	20230710	-60.04	524	20240417	6.68	760	-26.45	20240109	524	6.68	20240417	1236	-54.77	20230719	524	6.68	20240417	0.27	N	066430	500	195 억		1709574	N	N	0	N	00	N
103	20240715	110613	57	100.00	KOSDAQ		유통	N	N	N	N		N	557	9	2	1.64	32051216	57648	123.53	548	562	548	712	384	548	555.98	4.37	0	3821	559	553	546	540	533	556	543	196	164	500	370	1	1	39153476	218	7.74	0.50	12	0.15	72.00	1121.00	1399	20230710	-60.19	524	20240417	6.30	760	-26.71	20240109	524	6.30	20240417	1236	-54.94	20230719	524	6.30	20240417	0.27	N	066430	500	195 억		1709574	N	N	0	N	00	N
104	20240715	100613	57	100.00	KOSDAQ		유통	N	N	N	N		N	560	12	2	2.19	25821968	46514	99.67	548	560	548	712	384	548	555.14	4.37	0	3928	559	553	546	540	533	556	543	196	164	500	370	1	1	39153476	219	7.78	0.50	12	0.12	72.00	1121.00	1399	20230710	-59.97	524	20240417	6.87	760	-26.32	20240109	524	6.87	20240417	1236	-54.69	20230719	524	6.87	20240417	0.27	N	066430	500	195 억		1709574	N	N	0	N	00	N
105	20240715	090613	57	100.00	KOSDAQ		유통	N	N	N	N		N	550	2	2	0.36	1596752	2907	6.23	548	550	548	712	384	548	549.28	4.37	0	274	559	553	546	540	533	556	543	196	164	500	370	1	1	39153476	215	7.64	0.49	12	0.01	72.00	1121.00	1399	20230710	-60.69	524	20240417	4.96	760	-27.63	20240109	524	4.96	20240417	1236	-55.50	20230719	524	4.96	20240417	0.27	N	066430	500	195 억		1709574	N	N	0	N	00	N
106	20240712	160608	57	100.00	KOSDAQ		유통	N	N	N	N		N	548	6	2	1.11	25413988	46666	58.92	540	552	539	704	380	542	544.59	4.38	0	-6469	556	549	543	536	530	552	539	196	162	500	360	1	1	39153476	215	7.61	0.49	12	0.12	72.00	1121.00	1399	20230710	-60.83	524	20240417	4.58	760	-27.89	20240109	524	4.58	20240417	1275	-57.02	20230712	524	4.58	20240417	0.27	N	066430	500	195 억		1715883	N	N	0	N	00	N
107	20240712	150612	57	100.00	KOSDAQ		유통	N	N	N	N		N	550	8	2	1.48	24962970	45843	57.89	540	552	539	704	380	542	544.53	4.38	0	-6435	556	549	543	536	530	552	539	196	162	500	360	1	1	39153476	215	7.64	0.49	12	0.12	72.00	1121.00	1399	20230710	-60.69	524	20240417	4.96	760	-27.63	20240109	524	4.96	20240417	1275	-56.86	20230712	524	4.96	20240417	0.27	N	066430	500	195 억		1715883	N	N	0	N	00	N
108	20240712	140615	57	100.00	KOSDAQ		유통	N	N	N	N		N	544	2	2	0.37	19427810	35745	45.13	540	552	539	704	380	542	543.51	4.38	0	-4642	556	549	543	536	530	552	539	196	162	500	360	1	1	39153476	213	7.56	0.49	12	0.09	72.00	1121.00	1399	20230710	-61.12	524	20240417	3.82	760	-28.42	20240109	524	3.82	20240417	1275	-57.33	20230712	524	3.82	20240417	0.27	N	066430	500	195 억		1715883	N	N	0	N	00	N
109	20240712	130610	57	100.00	KOSDAQ		유통	N	N	N	N		N	548	6	2	1.11	5291933	9679	12.22	540	552	540	704	380	542	546.74	4.38	0	-3126	556	549	543	536	530	552	539	196	162	500	360	1	1	39153476	215	7.61	0.49	12	0.02	72.00	1121.00	1399	20230710	-60.83	524	20240417	4.58	760	-27.89	20240109	524	4.58	20240417	1275	-57.02	20230712	524	4.58	20240417	0.27	N	066430	500	195 억		1715883	N	N	0	N	00	N
110	20240712	120611	57	100.00	KOSDAQ		유통	N	N	N	N		N	549	7	2	1.29	5101929	9332	11.78	540	552	540	704	380	542	546.71	4.38	0	-3126	556	549	543	536	530	552	539	196	162	500	360	1	1	39153476	215	7.62	0.49	12	0.02	72.00	1121.00	1399	20230710	-60.76	524	20240417	4.77	760	-27.76	20240109	524	4.77	20240417	1275	-56.94	20230712	524	4.77	20240417	0.27	N	066430	500	195 억		1715883	N	N	0	N	00	N
111	20240712	110609	57	100.00	KOSDAQ		유통	N	N	N	N		N	547	5	2	0.92	4432882	8109	10.24	540	552	540	704	380	542	546.66	4.38	0	-3126	556	549	543	536	530	552	539	196	162	500	360	1	1	39153476	214	7.60	0.49	12	0.02	72.00	1121.00	1399	20230710	-60.90	524	20240417	4.39	760	-28.03	20240109	524	4.39	20240417	1275	-57.10	20230712	524	4.39	20240417	0.27	N	066430	500	195 억		1715883	N	N	0	N	00	N
112	20240712	100611	57	100.00	KOSDAQ		유통	N	N	N	N		N	546	4	2	0.74	4101351	7504	9.48	540	552	540	704	380	542	546.56	4.38	0	-2548	556	549	543	536	530	552	539	196	162	500	360	1	1	39153476	214	7.58	0.49	12	0.02	72.00	1121.00	1399	20230710	-60.97	524	20240417	4.20	760	-28.16	20240109	524	4.20	20240417	1275	-57.18	20230712	524	4.20	20240417	0.27	N	066430	500	195 억		1715883	N	N	0	N	00	N
113	20240712	090608	57	100.00	KOSDAQ		유통	N	N	N	N		N	547	5	2	0.92	2340031	4283	5.41	540	552	540	704	380	542	546.35	4.38	0	-573	556	549	543	536	530	552	539	196	162	500	360	1	1	39153476	214	7.60	0.49	12	0.01	72.00	1121.00	1399	20230710	-60.90	524	20240417	4.39	760	-28.03	20240109	524	4.39	20240417	1275	-57.10	20230712	524	4.39	20240417	0.27	N	066430	500	195 억		1715883	N	N	0	N	00	N
114	20240711	160606	57	100.00	KOSDAQ		유통	N	N	N	N		N	542	2	2	0.37	42834230	79189	77.05	540	550	537	702	378	540	540.91	4.38	0	419	572	556	548	532	524	552	528	196	162	500	360	1	1	39153476	212	7.53	0.48	12	0.20	72.00	1121.00	1399	20230710	-61.26	524	20240417	3.44	760	-28.68	20240109	524	3.44	20240417	1380	-60.72	20230711	524	3.44	20240417	0.27	N	066430	500	195 억		1715139	N	N	0	N	00	N
115	20240711	150611	57	100.00	KOSDAQ		유통	N	N	N	N		N	543	3	2	0.56	38935486	71947	70.01	540	550	539	702	378	540	541.17	4.38	0	1215	572	556	548	532	524	552	528	196	162	500	360	1	1	39153476	213	7.54	0.48	12	0.18	72.00	1121.00	1399	20230710	-61.19	524	20240417	3.63	760	-28.55	20240109	524	3.63	20240417	1380	-60.65	20230711	524	3.63	20240417	0.27	N	066430	500	195 억		1715139	N	N	0	N	00	N
116	20240711	140610	57	100.00	KOSDAQ		유통	N	N	N	N		N	542	2	2	0.37	24374436	45008	43.79	540	550	539	702	378	540	541.56	4.38	0	76	572	556	548	532	524	552	528	196	162	500	360	1	1	39153476	212	7.53	0.48	12	0.11	72.00	1121.00	1399	20230710	-61.26	524	20240417	3.44	760	-28.68	20240109	524	3.44	20240417	1380	-60.72	20230711	524	3.44	20240417	0.27	N	066430	500	195 억		1715139	N	N	0	N	00	N
117	20240711	130608	57	100.00	KOSDAQ		유통	N	N	N	N		N	541	1	2	0.19	24241104	44762	43.56	540	550	539	702	378	540	541.56	4.38	0	76	572	556	548	532	524	552	528	196	162	500	360	1	1	39153476	212	7.51	0.48	12	0.11	72.00	1121.00	1399	20230710	-61.33	524	20240417	3.24	760	-28.82	20240109	524	3.24	20240417	1380	-60.80	20230711	524	3.24	20240417	0.27	N	066430	500	195 억		1715139	N	N	0	N	00	N
118	20240711	120609	57	100.00	KOSDAQ		유통	N	N	N	N		N	541	1	2	0.19	23579513	43540	42.37	540	550	539	702	378	540	541.56	4.38	0	76	572	556	548	532	524	552	528	196	162	500	360	1	1	39153476	212	7.51	0.48	12	0.11	72.00	1121.00	1399	20230710	-61.33	524	20240417	3.24	760	-28.82	20240109	524	3.24	20240417	1380	-60.80	20230711	524	3.24	20240417	0.27	N	066430	500	195 억		1715139	N	N	0	N	00	N
119	20240711	110607	57	100.00	KOSDAQ		유통	N	N	N	N		N	541	1	2	0.19	18005713	33240	32.34	540	550	539	702	378	540	541.69	4.38	0	-1003	572	556	548	532	524	552	528	196	162	500	360	1	1	39153476	212	7.51	0.48	12	0.08	72.00	1121.00	1399	20230710	-61.33	524	20240417	3.24	760	-28.82	20240109	524	3.24	20240417	1380	-60.80	20230711	524	3.24	20240417	0.27	N	066430	500	195 억		1715139	N	N	0	N	00	N
120	20240711	100608	57	100.00	KOSDAQ		유통	N	N	N	N		N	540	0	3	0.00	17911357	33066	32.17	540	550	539	702	378	540	541.69	4.38	0	-1003	572	556	548	532	524	552	528	196	162	500	360	1	1	39153476	211	7.50	0.48	12	0.08	72.00	1121.00	1399	20230710	-61.40	524	20240417	3.05	760	-28.95	20240109	524	3.05	20240417	1380	-60.87	20230711	524	3.05	20240417	0.27	N	066430	500	195 억		1715139	N	N	0	N	00	N
121	20240711	090605	57	100.00	KOSDAQ		유통	N	N	N	N		N	540	0	3	0.00	3267724	6049	5.89	540	547	540	702	378	540	540.21	4.38	0	-523	572	556	548	532	524	552	528	196	162	500	360	1	1	39153476	211	7.50	0.48	12	0.02	72.00	1121.00	1399	20230710	-61.40	524	20240417	3.05	760	-28.95	20240109	524	3.05	20240417	1380	-60.87	20230711	524	3.05	20240417	0.27	N	066430	500	195 억		1715139	N	N	0	N	00	N
122	20240710	160606	57	100.00	KOSDAQ		유통	N	N	N	N		N	540	-14	5	-2.53	56615314	102676	67.11	560	564	540	720	388	554	551.41	4.36	0	6677	575	564	554	543	533	570	549	196	166	500	370	1	1	39153476	211	7.50	0.48	12	0.26	72.00	1121.00	1399	20230710	-61.40	524	20240417	3.05	760	-28.95	20240109	524	3.05	20240417	1399	-61.40	20230710	524	3.05	20240417	0.27	N	066430	500	195 억		1708247	N	N	0	N	00	N
123	20240710	150608	57	100.00	KOSDAQ		유통	N	N	N	N		N	552	-2	5	-0.36	48592132	87836	57.41	560	564	545	720	388	554	553.21	4.36	0	6697	575	564	554	543	533	570	549	196	166	500	370	1	1	39153476	216	7.67	0.49	12	0.22	72.00	1121.00	1399	20230710	-60.54	524	20240417	5.34	760	-27.37	20240109	524	5.34	20240417	1399	-60.54	20230710	524	5.34	20240417	0.27	N	066430	500	195 억		1708247	N	N	0	N	00	N
124	20240710	140605	57	100.00	KOSDAQ		유통	N	N	N	N		N	555	1	2	0.18	26376932	47374	30.96	560	564	552	720	388	554	556.78	4.36	0	3257	575	564	554	543	533	570	549	196	166	500	370	1	1	39153476	217	7.71	0.50	12	0.12	72.00	1121.00	1399	20230710	-60.33	524	20240417	5.92	760	-26.97	20240109	524	5.92	20240417	1399	-60.33	20230710	524	5.92	20240417	0.27	N	066430	500	195 억		1708247	N	N	0	N	00	N
125	20240710	130606	57	100.00	KOSDAQ		유통	N	N	N	N		N	558	4	2	0.72	26332414	47294	30.91	560	564	552	720	388	554	556.78	4.36	0	3277	575	564	554	543	533	570	549	196	166	500	370	1	1	39153476	218	7.75	0.50	12	0.12	72.00	1121.00	1399	20230710	-60.11	524	20240417	6.49	760	-26.58	20240109	524	6.49	20240417	1399	-60.11	20230710	524	6.49	20240417	0.27	N	066430	500	195 억		1708247	N	N	0	N	00	N
126	20240710	120606	57	100.00	KOSDAQ		유통	N	N	N	N		N	553	-1	5	-0.18	26264901	47173	30.83	560	564	552	720	388	554	556.78	4.36	0	3277	575	564	554	543	533	570	549	196	166	500	370	1	1	39153476	217	7.68	0.49	12	0.12	72.00	1121.00	1399	20230710	-60.47	524	20240417	5.53	760	-27.24	20240109	524	5.53	20240417	1399	-60.47	20230710	524	5.53	20240417	0.27	N	066430	500	195 억		1708247	N	N	0	N	00	N
127	20240710	110607	57	100.00	KOSDAQ		유통	N	N	N	N		N	552	-2	5	-0.36	25899186	46512	30.40	560	564	552	720	388	554	556.83	4.36	0	3277	575	564	554	543	533	570	549	196	166	500	370	1	1	39153476	216	7.67	0.49	12	0.12	72.00	1121.00	1399	20230710	-60.54	524	20240417	5.34	760	-27.37	20240109	524	5.34	20240417	1399	-60.54	20230710	524	5.34	20240417	0.27	N	066430	500	195 억		1708247	N	N	0	N	00	N
128	20240710	100602	57	100.00	KOSDAQ		유통	N	N	N	N		N	553	-1	5	-0.18	20030348	35910	23.47	560	564	553	720	388	554	557.79	4.36	0	2403	575	564	554	543	533	570	549	196	166	500	370	1	1	39153476	217	7.68	0.49	12	0.09	72.00	1121.00	1399	20230710	-60.47	524	20240417	5.53	760	-27.24	20240109	524	5.53	20240417	1399	-60.47	20230710	524	5.53	20240417	0.27	N	066430	500	195 억		1708247	N	N	0	N	00	N
129	20240710	090605	57	100.00	KOSDAQ		유통	N	N	N	N		N	554	0	3	0.00	2741894	4920	3.22	560	560	554	720	388	554	557.30	4.36	0	-215	575	564	554	543	533	570	549	196	166	500	370	1	1	39153476	217	7.69	0.49	12	0.01	72.00	1121.00	1399	20230710	-60.40	524	20240417	5.73	760	-27.11	20240109	524	5.73	20240417	1399	-60.40	20230710	524	5.73	20240417	0.27	N	066430	500	195 억		1708247	N	N	0	N	00	N
130	20240709	160604	57	100.00	KOSDAQ		유통	N	N	N	N		N	554	6	2	1.09	85016805	152999	117.41	544	565	544	712	384	548	555.67	4.29	0	29560	552	549	545	542	538	551	544	196	164	500	370	1	1	39153476	217	7.69	0.49	12	0.39	72.00	1121.00	1399	20230710	-60.40	524	20240417	5.73	760	-27.11	20240109	524	5.73	20240417	1399	-60.40	20230710	524	5.73	20240417	0.27	N	066430	500	195 억		1677818	N	N	0	N	00	N
131	20240709	150605	57	100.00	KOSDAQ		유통	N	N	N	N		N	558	10	2	1.82	83285385	149879	115.02	544	565	544	712	384	548	555.68	4.29	0	29756	552	549	545	542	538	551	544	196	164	500	370	1	1	39153476	218	7.75	0.50	12	0.38	72.00	1121.00	1399	20230710	-60.11	524	20240417	6.49	760	-26.58	20240109	524	6.49	20240417	1399	-60.11	20230710	524	6.49	20240417	0.27	N	066430	500	195 억		1677818	N	N	0	N	00	N
132	20240709	140606	57	100.00	KOSDAQ		유통	N	N	N	N		N	554	6	2	1.09	81895494	147380	113.10	544	565	544	712	384	548	555.68	4.29	0	29308	552	549	545	542	538	551	544	196	164	500	370	1	1	39153476	217	7.69	0.49	12	0.38	72.00	1121.00	1399	20230710	-60.40	524	20240417	5.73	760	-27.11	20240109	524	5.73	20240417	1399	-60.40	20230710	524	5.73	20240417	0.27	N	066430	500	195 억		1677818	N	N	0	N	00	N
133	20240709	130607	57	100.00	KOSDAQ		유통	N	N	N	N		N	555	7	2	1.28	41984207	75949	58.28	544	559	544	712	384	548	552.79	4.29	0	21895	552	549	545	542	538	551	544	196	164	500	370	1	1	39153476	217	7.71	0.50	12	0.19	72.00	1121.00	1399	20230710	-60.33	524	20240417	5.92	760	-26.97	20240109	524	5.92	20240417	1399	-60.33	20230710	524	5.92	20240417	0.27	N	066430	500	195 억		1677818	N	N	0	N	00	N
134	20240709	120608	57	100.00	KOSDAQ		유통	N	N	N	N		N	554	6	2	1.09	41595357	75247	57.75	544	559	544	712	384	548	552.78	4.29	0	21895	552	549	545	542	538	551	544	196	164	500	370	1	1	39153476	217	7.69	0.49	12	0.19	72.00	1121.00	1399	20230710	-60.40	524	20240417	5.73	760	-27.11	20240109	524	5.73	20240417	1399	-60.40	20230710	524	5.73	20240417	0.27	N	066430	500	195 억		1677818	N	N	0	N	00	N
135	20240709	110607	57	100.00	KOSDAQ		유통	N	N	N	N		N	554	6	2	1.09	41508379	75090	57.63	544	559	544	712	384	548	552.78	4.29	0	22050	552	549	545	542	538	551	544	196	164	500	370	1	1	39153476	217	7.69	0.49	12	0.19	72.00	1121.00	1399	20230710	-60.40	524	20240417	5.73	760	-27.11	20240109	524	5.73	20240417	1399	-60.40	20230710	524	5.73	20240417	0.27	N	066430	500	195 억		1677818	N	N	0	N	00	N
136	20240709	100606	57	100.00	KOSDAQ		유통	N	N	N	N		N	557	9	2	1.64	30089046	54586	41.89	544	557	544	712	384	548	551.22	4.29	0	4753	552	549	545	542	538	551	544	196	164	500	370	1	1	39153476	218	7.74	0.50	12	0.14	72.00	1121.00	1399	20230710	-60.19	524	20240417	6.30	760	-26.71	20240109	524	6.30	20240417	1399	-60.19	20230710	524	6.30	20240417	0.27	N	066430	500	195 억		1677818	N	N	0	N	00	N
137	20240709	090605	57	100.00	KOSDAQ		유통	N	N	N	N		N	550	2	2	0.36	9216927	16852	12.93	544	550	544	712	384	548	546.93	4.29	0	-1358	552	549	545	542	538	551	544	196	164	500	370	1	1	39153476	215	7.64	0.49	12	0.04	72.00	1121.00	1399	20230710	-60.69	524	20240417	4.96	760	-27.63	20240109	524	4.96	20240417	1399	-60.69	20230710	524	4.96	20240417	0.27	N	066430	500	195 억		1677818	N	N	0	N	00	N
138	20240708	160601	57	100.00	KOSDAQ		유통	N	N	N	N		N	548	6	2	1.11	67585079	124170	187.03	542	548	541	704	380	542	544.29	4.22	0	26220	549	545	542	538	535	547	540	196	162	500	360	1	1	39153476	215	7.61	0.49	12	0.32	72.00	1121.00	1399	20230710	-60.83	524	20240417	4.58	760	-27.89	20240109	524	4.58	20240417	1399	-60.83	20230710	524	4.58	20240417	0.27	N	066430	500	195 억		1651023	N	N	0	N	00	N
139	20240708	150602	57	100.00	KOSDAQ		유통	N	N	N	N		N	543	1	2	0.18	61939627	113775	171.38	542	548	541	704	380	542	544.40	4.22	0	17330	549	545	542	538	535	547	540	196	162	500	360	1	1	39153476	213	7.54	0.48	12	0.29	72.00	1121.00	1399	20230710	-61.19	524	20240417	3.63	760	-28.55	20240109	524	3.63	20240417	1399	-61.19	20230710	524	3.63	20240417	0.27	N	066430	500	195 억		1651023	N	N	0	N	00	N
140	20240708	140604	57	100.00	KOSDAQ		유통	N	N	N	N		N	543	1	2	0.18	56505283	103767	156.30	542	548	541	704	380	542	544.54	4.22	0	12330	549	545	542	538	535	547	540	196	162	500	360	1	1	39153476	213	7.54	0.48	12	0.27	72.00	1121.00	1399	20230710	-61.19	524	20240417	3.63	760	-28.55	20240109	524	3.63	20240417	1399	-61.19	20230710	524	3.63	20240417	0.27	N	066430	500	195 억		1651023	N	N	0	N	00	N
141	20240708	130600	57	100.00	KOSDAQ		유통	N	N	N	N		N	546	4	2	0.74	55454992	101833	153.39	542	548	541	704	380	542	544.57	4.22	0	11900	549	545	542	538	535	547	540	196	162	500	360	1	1	39153476	214	7.58	0.49	12	0.26	72.00	1121.00	1399	20230710	-60.97	524	20240417	4.20	760	-28.16	20240109	524	4.20	20240417	1399	-60.97	20230710	524	4.20	20240417	0.27	N	066430	500	195 억		1651023	N	N	0	N	00	N
142	20240708	120602	57	100.00	KOSDAQ		유통	N	N	N	N		N	545	3	2	0.55	28957586	53293	80.27	542	548	541	704	380	542	543.37	4.22	0	12036	549	545	542	538	535	547	540	196	162	500	360	1	1	39153476	213	7.57	0.49	12	0.14	72.00	1121.00	1399	20230710	-61.04	524	20240417	4.01	760	-28.29	20240109	524	4.01	20240417	1399	-61.04	20230710	524	4.01	20240417	0.27	N	066430	500	195 억		1651023	N	N	0	N	00	N
143	20240708	110600	57	100.00	KOSDAQ		유통	N	N	N	N		N	544	2	2	0.37	21009799	38714	58.31	542	548	541	704	380	542	542.69	4.22	0	14385	549	545	542	538	535	547	540	196	162	500	360	1	1	39153476	213	7.56	0.49	12	0.10	72.00	1121.00	1399	20230710	-61.12	524	20240417	3.82	760	-28.42	20240109	524	3.82	20240417	1399	-61.12	20230710	524	3.82	20240417	0.27	N	066430	500	195 억		1651023	N	N	0	N	00	N
144	20240708	100601	57	100.00	KOSDAQ		유통	N	N	N	N		N	545	3	2	0.55	17815173	32868	49.51	542	547	541	704	380	542	542.02	4.22	0	18018	549	545	542	538	535	547	540	196	162	500	360	1	1	39153476	213	7.57	0.49	12	0.08	72.00	1121.00	1399	20230710	-61.04	524	20240417	4.01	760	-28.29	20240109	524	4.01	20240417	1399	-61.04	20230710	524	4.01	20240417	0.27	N	066430	500	195 억		1651023	N	N	0	N	00	N
145	20240708	090601	57	100.00	KOSDAQ		유통	N	N	N	N		N	544	2	2	0.37	12645454	23331	35.14	542	544	542	704	380	542	542.00	4.22	0	13688	549	545	542	538	535	547	540	196	162	500	360	1	1	39153476	213	7.56	0.49	12	0.06	72.00	1121.00	1399	20230710	-61.12	524	20240417	3.82	760	-28.42	20240109	524	3.82	20240417	1399	-61.12	20230710	524	3.82	20240417	0.27	N	066430	500	195 억		1651023	N	N	0	N	00	N
146	20240705	160558	57	100.00	KOSDAQ		유통	N	N	N	N		N	542	-1	5	-0.18	35961614	66369	199.26	539	546	539	705	381	543	541.84	4.24	0	-8017	549	545	543	539	537	548	542	196	162	500	360	1	1	39153476	212	7.53	0.48	12	0.17	72.00	1121.00	1399	20230710	-61.26	524	20240417	3.44	760	-28.68	20240109	524	3.44	20240417	1399	-61.26	20230710	524	3.44	20240417	0.27	N	066430	500	195 억		1659040	N	N	0	N	00	N
147	20240705	150600	57	100.00	KOSDAQ		유통	N	N	N	N		N	543	0	3	0.00	33887261	62541	187.77	539	546	539	705	381	543	541.84	4.24	0	-5228	549	545	543	539	537	548	542	196	162	500	360	1	1	39153476	213	7.54	0.48	12	0.16	72.00	1121.00	1399	20230710	-61.19	524	20240417	3.63	760	-28.55	20240109	524	3.63	20240417	1399	-61.19	20230710	524	3.63	20240417	0.27	N	066430	500	195 억		1659040	N	N	0	N	00	N
148	20240705	140601	57	100.00	KOSDAQ		유통	N	N	N	N		N	542	-1	5	-0.18	22958768	42410	127.33	539	546	539	705	381	543	541.35	4.24	0	-4533	549	545	543	539	537	548	542	196	162	500	360	1	1	39153476	212	7.53	0.48	12	0.11	72.00	1121.00	1399	20230710	-61.26	524	20240417	3.44	760	-28.68	20240109	524	3.44	20240417	1399	-61.26	20230710	524	3.44	20240417	0.27	N	066430	500	195 억		1659040	N	N	0	N	00	N
149	20240705	130600	57	100.00	KOSDAQ		유통	N	N	N	N		N	541	-2	5	-0.37	19767859	36512	109.62	539	546	539	705	381	543	541.41	4.24	0	-3821	549	545	543	539	537	548	542	196	162	500	360	1	1	39153476	212	7.51	0.48	12	0.09	72.00	1121.00	1399	20230710	-61.33	524	20240417	3.24	760	-28.82	20240109	524	3.24	20240417	1399	-61.33	20230710	524	3.24	20240417	0.27	N	066430	500	195 억		1659040	N	N	0	N	00	N
150	20240705	120600	57	100.00	KOSDAQ		유통	N	N	N	N		N	541	-2	5	-0.37	17082890	31548	94.72	539	546	539	705	381	543	541.49	4.24	0	-3266	549	545	543	539	537	548	542	196	162	500	360	1	1	39153476	212	7.51	0.48	12	0.08	72.00	1121.00	1399	20230710	-61.33	524	20240417	3.24	760	-28.82	20240109	524	3.24	20240417	1399	-61.33	20230710	524	3.24	20240417	0.27	N	066430	500	195 억		1659040	N	N	0	N	00	N
151	20240705	110558	57	100.00	KOSDAQ		유통	N	N	N	N		N	543	0	3	0.00	10237563	18864	56.64	539	546	539	705	381	543	542.70	4.24	0	255	549	545	543	539	537	548	542	196	162	500	360	1	1	39153476	213	7.54	0.48	12	0.05	72.00	1121.00	1399	20230710	-61.19	524	20240417	3.63	760	-28.55	20240109	524	3.63	20240417	1399	-61.19	20230710	524	3.63	20240417	0.27	N	066430	500	195 억		1659040	N	N	0	N	00	N
152	20240705	100558	57	100.00	KOSDAQ		유통	N	N	N	N		N	546	3	2	0.55	6442857	11860	35.61	539	546	539	705	381	543	543.24	4.24	0	-207	549	545	543	539	537	548	542	196	162	500	360	1	1	39153476	214	7.58	0.49	12	0.03	72.00	1121.00	1399	20230710	-60.97	524	20240417	4.20	760	-28.16	20240109	524	4.20	20240417	1399	-60.97	20230710	524	4.20	20240417	0.27	N	066430	500	195 억		1659040	N	N	0	N	00	N
153	20240705	090559	57	100.00	KOSDAQ		유통	N	N	N	N		N	545	2	2	0.37	4088501	7533	22.62	539	545	539	705	381	543	542.75	4.24	0	-36	549	545	543	539	537	548	542	196	162	500	360	1	1	39153476	213	7.57	0.49	12	0.02	72.00	1121.00	1399	20230710	-61.04	524	20240417	4.01	760	-28.29	20240109	524	4.01	20240417	1399	-61.04	20230710	524	4.01	20240417	0.27	N	066430	500	195 억		1659040	N	N	0	N	00	N
154	20240704	160556	57	100.00	KOSDAQ		유통	N	N	N	N		N	543	2	2	0.37	18125027	33307	30.43	541	547	541	703	379	541	544.19	4.25	0	-7026	579	560	548	529	517	554	523	196	162	500	360	1	1	39153476	213	7.54	0.48	12	0.09	72.00	1121.00	1399	20230710	-61.19	524	20240417	3.63	760	-28.55	20240109	524	3.63	20240417	1399	-61.19	20230710	524	3.63	20240417	0.27	N	066430	500	195 억		1665260	N	N	0	N	00	N
155	20240704	150558	57	100.00	KOSDAQ		유통	N	N	N	N		N	546	5	2	0.92	17608906	32358	29.56	541	547	541	703	379	541	544.19	4.25	0	-7026	579	560	548	529	517	554	523	196	162	500	360	1	1	39153476	214	7.58	0.49	12	0.08	72.00	1121.00	1399	20230710	-60.97	524	20240417	4.20	760	-28.16	20240109	524	4.20	20240417	1399	-60.97	20230710	524	4.20	20240417	0.27	N	066430	500	195 억		1665260	N	N	0	N	00	N
156	20240704	140558	57	100.00	KOSDAQ		유통	N	N	N	N		N	546	5	2	0.92	16951287	31154	28.46	541	547	541	703	379	541	544.11	4.25	0	-7026	579	560	548	529	517	554	523	196	162	500	360	1	1	39153476	214	7.58	0.49	12	0.08	72.00	1121.00	1399	20230710	-60.97	524	20240417	4.20	760	-28.16	20240109	524	4.20	20240417	1399	-60.97	20230710	524	4.20	20240417	0.27	N	066430	500	195 억		1665260	N	N	0	N	00	N
157	20240704	130559	57	100.00	KOSDAQ		유통	N	N	N	N		N	547	6	2	1.11	16815764	30906	28.24	541	547	541	703	379	541	544.09	4.25	0	-7026	579	560	548	529	517	554	523	196	162	500	360	1	1	39153476	214	7.60	0.49	12	0.08	72.00	1121.00	1399	20230710	-60.90	524	20240417	4.39	760	-28.03	20240109	524	4.39	20240417	1399	-60.90	20230710	524	4.39	20240417	0.27	N	066430	500	195 억		1665260	N	N	0	N	00	N
158	20240704	120557	57	100.00	KOSDAQ		유통	N	N	N	N		N	545	4	2	0.74	12565371	23100	21.11	541	547	541	703	379	541	543.96	4.25	0	-4330	579	560	548	529	517	554	523	196	162	500	360	1	1	39153476	213	7.57	0.49	12	0.06	72.00	1121.00	1399	20230710	-61.04	524	20240417	4.01	760	-28.29	20240109	524	4.01	20240417	1399	-61.04	20230710	524	4.01	20240417	0.27	N	066430	500	195 억		1665260	N	N	0	N	00	N
159	20240704	110557	57	100.00	KOSDAQ		유통	N	N	N	N		N	547	6	2	1.11	7575034	13948	12.74	541	547	541	703	379	541	543.09	4.25	0	2221	579	560	548	529	517	554	523	196	162	500	360	1	1	39153476	214	7.60	0.49	12	0.04	72.00	1121.00	1399	20230710	-60.90	524	20240417	4.39	760	-28.03	20240109	524	4.39	20240417	1399	-60.90	20230710	524	4.39	20240417	0.27	N	066430	500	195 억		1665260	N	N	0	N	00	N
160	20240704	100557	57	100.00	KOSDAQ		유통	N	N	N	N		N	544	3	2	0.55	6286412	11586	10.59	541	544	541	703	379	541	542.59	4.25	0	3111	579	560	548	529	517	554	523	196	162	500	360	1	1	39153476	213	7.56	0.49	12	0.03	72.00	1121.00	1399	20230710	-61.12	524	20240417	3.82	760	-28.42	20240109	524	3.82	20240417	1399	-61.12	20230710	524	3.82	20240417	0.27	N	066430	500	195 억		1665260	N	N	0	N	00	N
161	20240704	090558	57	100.00	KOSDAQ		유통	N	N	N	N		N	543	2	2	0.37	2937115	5429	4.96	541	543	541	703	379	541	541.00	4.25	0	2856	579	560	548	529	517	554	523	196	162	500	360	1	1	39153476	213	7.54	0.48	12	0.01	72.00	1121.00	1399	20230710	-61.19	524	20240417	3.63	760	-28.55	20240109	524	3.63	20240417	1399	-61.19	20230710	524	3.63	20240417	0.27	N	066430	500	195 억		1665260	N	N	0	N	00	N
162	20240703	160555	57	100.00	KOSDAQ		유통	N	N	N	N		N	541	-21	5	-3.74	60035858	109447	160.85	562	567	536	730	394	562	548.54	4.30	0	-18695	568	565	559	556	550	566	557	196	168	500	380	1	1	39153476	212	7.51	0.48	12	0.28	72.00	1121.00	1399	20230710	-61.33	524	20240417	3.24	760	-28.82	20240109	524	3.24	20240417	1399	-61.33	20230710	524	3.24	20240417	0.27	N	066430	500	195 억		1683287	N	N	0	N	00	N
163	20240703	150556	57	100.00	KOSDAQ		유통	N	N	N	N		N	539	-23	5	-4.09	55415542	100895	148.28	562	567	536	730	394	562	549.24	4.30	0	-18594	568	565	559	556	550	566	557	196	168	500	380	1	1	39153476	211	7.49	0.48	12	0.26	72.00	1121.00	1399	20230710	-61.47	524	20240417	2.86	760	-29.08	20240109	524	2.86	20240417	1399	-61.47	20230710	524	2.86	20240417	0.27	N	066430	500	195 억		1683287	N	N	0	N	00	N
164	20240703	140557	57	100.00	KOSDAQ		유통	N	N	N	N		N	546	-16	5	-2.85	35735425	64726	95.13	562	567	545	730	394	562	552.10	4.30	0	-6876	568	565	559	556	550	566	557	196	168	500	380	1	1	39153476	214	7.58	0.49	12	0.17	72.00	1121.00	1399	20230710	-60.97	524	20240417	4.20	760	-28.16	20240109	524	4.20	20240417	1399	-60.97	20230710	524	4.20	20240417	0.27	N	066430	500	195 억		1683287	N	N	0	N	00	N
165	20240703	130556	57	100.00	KOSDAQ		유통	N	N	N	N		N	545	-17	5	-3.02	35191638	63730	93.66	562	567	545	730	394	562	552.20	4.30	0	-6193	568	565	559	556	550	566	557	196	168	500	380	1	1	39153476	213	7.57	0.49	12	0.16	72.00	1121.00	1399	20230710	-61.04	524	20240417	4.01	760	-28.29	20240109	524	4.01	20240417	1399	-61.04	20230710	524	4.01	20240417	0.27	N	066430	500	195 억		1683287	N	N	0	N	00	N
166	20240703	120555	57	100.00	KOSDAQ		유통	N	N	N	N		N	546	-16	5	-2.85	26154720	47171	69.33	562	567	545	730	394	562	554.47	4.30	0	-3818	568	565	559	556	550	566	557	196	168	500	380	1	1	39153476	214	7.58	0.49	12	0.12	72.00	1121.00	1399	20230710	-60.97	524	20240417	4.20	760	-28.16	20240109	524	4.20	20240417	1399	-60.97	20230710	524	4.20	20240417	0.27	N	066430	500	195 억		1683287	N	N	0	N	00	N
167	20240703	110558	57	100.00	KOSDAQ		유통	N	N	N	N		N	552	-10	5	-1.78	11977954	21376	31.42	562	567	552	730	394	562	560.35	4.30	0	-2891	568	565	559	556	550	566	557	196	168	500	380	1	1	39153476	216	7.67	0.49	12	0.05	72.00	1121.00	1399	20230710	-60.54	524	20240417	5.34	760	-27.37	20240109	524	5.34	20240417	1399	-60.54	20230710	524	5.34	20240417	0.27	N	066430	500	195 억		1683287	N	N	0	N	00	N
168	20240703	100557	57	100.00	KOSDAQ		유통	N	N	N	N		N	555	-7	5	-1.25	10312520	18370	27.00	562	567	555	730	394	562	561.38	4.30	0	-1215	568	565	559	556	550	566	557	196	168	500	380	1	1	39153476	217	7.71	0.50	12	0.05	72.00	1121.00	1399	20230710	-60.33	524	20240417	5.92	760	-26.97	20240109	524	5.92	20240417	1399	-60.33	20230710	524	5.92	20240417	0.27	N	066430	500	195 억		1683287	N	N	0	N	00	N
169	20240703	090555	57	100.00	KOSDAQ		유통	N	N	N	N		N	562	0	3	0.00	3825534	6807	10.00	562	562	562	730	394	562	562.00	4.30	0	-18	568	565	559	556	550	566	557	196	168	500	380	1	1	39153476	220	7.81	0.50	12	0.02	72.00	1121.00	1399	20230710	-59.83	524	20240417	7.25	760	-26.05	20240109	524	7.25	20240417	1399	-59.83	20230710	524	7.25	20240417	0.27	N	066430	500	195 억		1683287	N	N	0	N	00	N
170	20240702	160554	57	100.00	KOSDAQ		유통	N	N	N	N		N	562	1	2	0.18	38047897	68043	42.27	560	562	553	729	393	561	559.17	4.34	0	-16808	585	572	554	541	523	579	548	196	168	500	380	1	1	39153476	220	7.81	0.50	12	0.17	72.00	1121.00	1399	20230710	-59.83	524	20240417	7.25	760	-26.05	20240109	524	7.25	20240417	1399	-59.83	20230710	524	7.25	20240417	0.27	N	066430	500	195 억		1700095	N	N	0	N	00	N
171	20240702	150555	57	100.00	KOSDAQ		유통	N	N	N	N		N	561	0	3	0.00	32033373	57341	35.62	560	561	553	729	393	561	558.65	4.34	0	-16439	585	572	554	541	523	579	548	196	168	500	380	1	1	39153476	220	7.79	0.50	12	0.15	72.00	1121.00	1399	20230710	-59.90	524	20240417	7.06	760	-26.18	20240109	524	7.06	20240417	1399	-59.90	20230710	524	7.06	20240417	0.27	N	066430	500	195 억		1700095	N	N	0	N	00	N
172	20240702	140555	57	100.00	KOSDAQ		유통	N	N	N	N		N	561	0	3	0.00	28736957	51461	31.97	560	561	553	729	393	561	558.42	4.34	0	-14375	585	572	554	541	523	579	548	196	168	500	380	1	1	39153476	220	7.79	0.50	12	0.13	72.00	1121.00	1399	20230710	-59.90	524	20240417	7.06	760	-26.18	20240109	524	7.06	20240417	1399	-59.90	20230710	524	7.06	20240417	0.27	N	066430	500	195 억		1700095	N	N	0	N	00	N
173	20240702	130555	57	100.00	KOSDAQ		유통	N	N	N	N		N	560	-1	5	-0.18	20095861	35980	22.35	560	561	553	729	393	561	558.53	4.34	0	-13615	585	572	554	541	523	579	548	196	168	500	380	1	1	39153476	219	7.78	0.50	12	0.09	72.00	1121.00	1399	20230710	-59.97	524	20240417	6.87	760	-26.32	20240109	524	6.87	20240417	1399	-59.97	20230710	524	6.87	20240417	0.27	N	066430	500	195 억		1700095	N	N	0	N	00	N
174	20240702	120556	57	100.00	KOSDAQ		유통	N	N	N	N		N	561	0	3	0.00	15061619	26999	16.77	560	561	553	729	393	561	557.86	4.34	0	-13475	585	572	554	541	523	579	548	196	168	500	380	1	1	39153476	220	7.79	0.50	12	0.07	72.00	1121.00	1399	20230710	-59.90	524	20240417	7.06	760	-26.18	20240109	524	7.06	20240417	1399	-59.90	20230710	524	7.06	20240417	0.27	N	066430	500	195 억		1700095	N	N	0	N	00	N
175	20240702	110554	57	100.00	KOSDAQ		유통	N	N	N	N		N	556	-5	5	-0.89	10479424	18800	11.68	560	560	553	729	393	561	557.42	4.34	0	-11350	585	572	554	541	523	579	548	196	168	500	380	1	1	39153476	218	7.72	0.50	12	0.05	72.00	1121.00	1399	20230710	-60.26	524	20240417	6.11	760	-26.84	20240109	524	6.11	20240417	1399	-60.26	20230710	524	6.11	20240417	0.27	N	066430	500	195 억		1700095	N	N	0	N	00	N
176	20240702	100555	57	100.00	KOSDAQ		유통	N	N	N	N		N	557	-4	5	-0.71	9139269	16392	10.18	560	560	553	729	393	561	557.54	4.34	0	-9760	585	572	554	541	523	579	548	196	168	500	380	1	1	39153476	218	7.74	0.50	12	0.04	72.00	1121.00	1399	20230710	-60.19	524	20240417	6.30	760	-26.71	20240109	524	6.30	20240417	1399	-60.19	20230710	524	6.30	20240417	0.27	N	066430	500	195 억		1700095	N	N	0	N	00	N
177	20240702	090556	57	100.00	KOSDAQ		유통	N	N	N	N		N	559	-2	5	-0.36	3436954	6138	3.81	560	560	559	729	393	561	559.95	4.34	0	-1070	585	572	554	541	523	579	548	196	168	500	380	1	1	39153476	219	7.76	0.50	12	0.02	72.00	1121.00	1399	20230710	-60.04	524	20240417	6.68	760	-26.45	20240109	524	6.68	20240417	1399	-60.04	20230710	524	6.68	20240417	0.27	N	066430	500	195 억		1700095	N	N	0	N	00	N
178	20240701	160553	57	100.00	KOSDAQ		유통	N	N	N	N		N	561	23	2	4.28	88638205	160971	71.07	538	567	536	699	377	538	550.64	4.28	0	22673	552	544	538	530	524	542	528	196	161	500	360	1	1	39153476	220	7.79	0.50	12	0.41	72.00	1121.00	1399	20230710	-59.90	524	20240417	7.06	760	-26.18	20240109	524	7.06	20240417	1399	-59.90	20230710	524	7.06	20240417	0.27	N	066430	500	195 억		1674873	N	N	0	N	00	N
179	20240701	150554	57	100.00	KOSDAQ		유통	N	N	N	N		N	560	22	2	4.09	86267888	156743	69.20	538	567	536	699	377	538	550.38	4.28	0	22723	552	544	538	530	524	542	528	196	161	500	360	1	1	39153476	219	7.78	0.50	12	0.40	72.00	1121.00	1399	20230710	-59.97	524	20240417	6.87	760	-26.32	20240109	524	6.87	20240417	1399	-59.97	20230710	524	6.87	20240417	0.27	N	066430	500	195 억		1674873	N	N	0	N	00	N
180	20240701	140553	57	100.00	KOSDAQ		유통	N	N	N	N		N	554	16	2	2.97	66417724	121257	53.53	538	557	536	699	377	538	547.74	4.28	0	18237	552	544	538	530	524	542	528	196	161	500	360	1	1	39153476	217	7.69	0.49	12	0.31	72.00	1121.00	1399	20230710	-60.40	524	20240417	5.73	760	-27.11	20240109	524	5.73	20240417	1399	-60.40	20230710	524	5.73	20240417	0.27	N	066430	500	195 억		1674873	N	N	0	N	00	N
181	20240701	130553	57	100.00	KOSDAQ		유통	N	N	N	N		N	554	16	2	2.97	59308032	108393	47.86	538	556	536	699	377	538	547.16	4.28	0	14267	552	544	538	530	524	542	528	196	161	500	360	1	1	39153476	217	7.69	0.49	12	0.28	72.00	1121.00	1399	20230710	-60.40	524	20240417	5.73	760	-27.11	20240109	524	5.73	20240417	1399	-60.40	20230710	524	5.73	20240417	0.27	N	066430	500	195 억		1674873	N	N	0	N	00	N
182	20240701	120554	57	100.00	KOSDAQ		유통	N	N	N	N		N	549	11	2	2.04	27267696	50256	22.19	538	549	536	699	377	538	542.58	4.28	0	-11173	552	544	538	530	524	542	528	196	161	500	360	1	1	39153476	215	7.62	0.49	12	0.13	72.00	1121.00	1399	20230710	-60.76	524	20240417	4.77	760	-27.76	20240109	524	4.77	20240417	1399	-60.76	20230710	524	4.77	20240417	0.27	N	066430	500	195 억		1674873	N	N	0	N	00	N
183	20240701	110553	57	100.00	KOSDAQ		유통	N	N	N	N		N	549	11	2	2.04	26075319	48082	21.23	538	549	536	699	377	538	542.31	4.28	0	-11123	552	544	538	530	524	542	528	196	161	500	360	1	1	39153476	215	7.62	0.49	12	0.12	72.00	1121.00	1399	20230710	-60.76	524	20240417	4.77	760	-27.76	20240109	524	4.77	20240417	1399	-60.76	20230710	524	4.77	20240417	0.27	N	066430	500	195 억		1674873	N	N	0	N	00	N
184	20240701	100552	57	100.00	KOSDAQ		유통	N	N	N	N		N	545	7	2	1.30	22347439	41274	18.22	538	546	536	699	377	538	541.44	4.28	0	-7827	552	544	538	530	524	542	528	196	161	500	360	1	1	39153476	213	7.57	0.49	12	0.11	72.00	1121.00	1399	20230710	-61.04	524	20240417	4.01	760	-28.29	20240109	524	4.01	20240417	1399	-61.04	20230710	524	4.01	20240417	0.27	N	066430	500	195 억		1674873	N	N	0	N	00	N
185	20240701	090551	57	100.00	KOSDAQ		유통	N	N	N	N		N	544	6	2	1.12	8842628	16359	7.22	538	544	538	699	377	538	540.54	4.28	0	-2817	552	544	538	530	524	542	528	196	161	500	360	1	1	39153476	213	7.56	0.49	12	0.04	72.00	1121.00	1399	20230710	-61.12	524	20240417	3.82	760	-28.42	20240109	524	3.82	20240417	1399	-61.12	20230710	524	3.82	20240417	0.27	N	066430	500	195 억		1674873	N	N	0	N	00	N