KissMeData/044960/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	160516	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	-10	5	-0.19	274372590	52766	72.49	5220	5240	5180	6780	3660	5220	5199.80	1.13	0	-5836	5360	5290	5250	5180	5140	5270	5160	63	1560	500	3750	10	1	12641883	659	22.17	1.39	12	0.42	235.00	3753.00	7730	20231024	-32.60	4800	20230726	8.54	6020	-13.46	20240617	5040	3.37	20240305	7730	-32.60	20231024	4925	5.79	20231006	2.90	N	044960	500	63 억		143260	N	N	0	N	00	N
3	20240731	150518	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	-20	5	-0.38	253292510	48716	66.93	5220	5240	5180	6780	3660	5220	5199.37	1.13	0	-6519	5360	5290	5250	5180	5140	5270	5160	63	1560	500	3750	10	1	12641883	657	22.13	1.39	12	0.39	235.00	3753.00	7730	20231024	-32.73	4800	20230726	8.33	6020	-13.62	20240617	5040	3.17	20240305	7730	-32.73	20231024	4925	5.58	20231006	2.90	N	044960	500	63 억		143260	N	N	0	N	00	N
4	20240731	140521	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	-20	5	-0.38	227777130	43817	60.20	5220	5240	5180	6780	3660	5220	5198.37	1.13	0	-6296	5360	5290	5250	5180	5140	5270	5160	63	1560	500	3750	10	1	12641883	657	22.13	1.39	12	0.35	235.00	3753.00	7730	20231024	-32.73	4800	20230726	8.33	6020	-13.62	20240617	5040	3.17	20240305	7730	-32.73	20231024	4925	5.58	20231006	2.90	N	044960	500	63 억		143260	N	N	0	N	00	N
5	20240731	130519	57	100.00	KOSDAQ		유통	N	N	N	N		N	5220	0	3	0.00	200448060	38570	52.99	5220	5240	5180	6780	3660	5220	5196.99	1.13	0	-6070	5360	5290	5250	5180	5140	5270	5160	63	1560	500	3750	10	1	12641883	660	22.21	1.39	12	0.31	235.00	3753.00	7730	20231024	-32.47	4800	20230726	8.75	6020	-13.29	20240617	5040	3.57	20240305	7730	-32.47	20231024	4925	5.99	20231006	2.90	N	044960	500	63 억		143260	N	N	0	N	00	N
6	20240731	120521	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	-20	5	-0.38	180560800	34744	47.73	5220	5240	5180	6780	3660	5220	5196.89	1.13	0	-7310	5360	5290	5250	5180	5140	5270	5160	63	1560	500	3750	10	1	12641883	657	22.13	1.39	12	0.27	235.00	3753.00	7730	20231024	-32.73	4800	20230726	8.33	6020	-13.62	20240617	5040	3.17	20240305	7730	-32.73	20231024	4925	5.58	20231006	2.90	N	044960	500	63 억		143260	N	N	0	N	00	N
7	20240731	110520	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	-10	5	-0.19	116278920	22370	30.73	5220	5240	5180	6780	3660	5220	5197.98	1.13	0	-5860	5360	5290	5250	5180	5140	5270	5160	63	1560	500	3750	10	1	12641883	659	22.17	1.39	12	0.18	235.00	3753.00	7730	20231024	-32.60	4800	20230726	8.54	6020	-13.46	20240617	5040	3.37	20240305	7730	-32.60	20231024	4925	5.79	20231006	2.90	N	044960	500	63 억		143260	N	N	0	N	00	N
8	20240731	100519	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	-10	5	-0.19	99746700	19194	26.37	5220	5240	5180	6780	3660	5220	5196.76	1.13	0	-4646	5360	5290	5250	5180	5140	5270	5160	63	1560	500	3750	10	1	12641883	659	22.17	1.39	12	0.15	235.00	3753.00	7730	20231024	-32.60	4800	20230726	8.54	6020	-13.46	20240617	5040	3.37	20240305	7730	-32.60	20231024	4925	5.79	20231006	2.90	N	044960	500	63 억		143260	N	N	0	N	00	N
9	20240731	090514	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	-10	5	-0.19	1945950	373	0.51	5220	5240	5210	6780	3660	5220	5217.02	1.13	0	-80	5360	5290	5250	5180	5140	5270	5160	63	1560	500	3750	10	1	12641883	659	22.17	1.39	12	0.00	235.00	3753.00	7730	20231024	-32.60	4800	20230726	8.54	6020	-13.46	20240617	5040	3.37	20240305	7730	-32.60	20231024	4925	5.79	20231006	2.90	N	044960	500	63 억		143260	N	N	0	N	00	N
10	20240730	160505	57	100.00	KOSDAQ		유통	N	N	N	N		N	5220	-40	5	-0.76	375952130	71729	204.21	5280	5320	5210	6830	3690	5260	5241.28	1.27	0	-16698	5360	5310	5280	5230	5200	5295	5215	63	1570	500	3780	10	1	12641883	660	22.21	1.39	12	0.57	235.00	3753.00	7730	20231024	-32.47	4800	20230726	8.75	6020	-13.29	20240617	5040	3.57	20240305	7730	-32.47	20231024	4925	5.99	20231006	2.90	N	044960	500	63 억		159958	N	N	0	N	00	N
11	20240730	150514	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	-30	5	-0.57	360341990	68739	195.70	5280	5320	5210	6830	3690	5260	5242.18	1.27	0	-15485	5360	5310	5280	5230	5200	5295	5215	63	1570	500	3780	10	1	12641883	661	22.26	1.39	12	0.54	235.00	3753.00	7730	20231024	-32.34	4800	20230726	8.96	6020	-13.12	20240617	5040	3.77	20240305	7730	-32.34	20231024	4925	6.19	20231006	2.90	N	044960	500	63 억		159958	N	N	0	N	00	N
12	20240730	140507	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	-30	5	-0.57	251513090	47888	136.34	5280	5320	5230	6830	3690	5260	5252.11	1.27	0	-12373	5360	5310	5280	5230	5200	5295	5215	63	1570	500	3780	10	1	12641883	661	22.26	1.39	12	0.38	235.00	3753.00	7730	20231024	-32.34	4800	20230726	8.96	6020	-13.12	20240617	5040	3.77	20240305	7730	-32.34	20231024	4925	6.19	20231006	2.90	N	044960	500	63 억		159958	N	N	0	N	00	N
13	20240730	130512	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-10	5	-0.19	176333680	33536	95.48	5280	5320	5240	6830	3690	5260	5258.04	1.27	0	-3685	5360	5310	5280	5230	5200	5295	5215	63	1570	500	3780	10	1	12641883	664	22.34	1.40	12	0.27	235.00	3753.00	7730	20231024	-32.08	4800	20230726	9.38	6020	-12.79	20240617	5040	4.17	20240305	7730	-32.08	20231024	4925	6.60	20231006	2.90	N	044960	500	63 억		159958	N	N	0	N	00	N
14	20240730	120508	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	0	3	0.00	119892770	22788	64.88	5280	5320	5250	6830	3690	5260	5261.22	1.27	0	5737	5360	5310	5280	5230	5200	5295	5215	63	1570	500	3780	10	1	12641883	665	22.38	1.40	12	0.18	235.00	3753.00	7730	20231024	-31.95	4800	20230726	9.58	6020	-12.62	20240617	5040	4.37	20240305	7730	-31.95	20231024	4925	6.80	20231006	2.90	N	044960	500	63 억		159958	N	N	0	N	00	N
15	20240730	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-10	5	-0.19	102997650	19573	55.72	5280	5320	5250	6830	3690	5260	5262.23	1.27	0	6450	5360	5310	5280	5230	5200	5295	5215	63	1570	500	3780	10	1	12641883	664	22.34	1.40	12	0.15	235.00	3753.00	7730	20231024	-32.08	4800	20230726	9.38	6020	-12.79	20240617	5040	4.17	20240305	7730	-32.08	20231024	4925	6.60	20231006	2.90	N	044960	500	63 억		159958	N	N	0	N	00	N
16	20240730	100513	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	0	3	0.00	76698550	14572	41.49	5280	5320	5250	6830	3690	5260	5263.42	1.27	0	6507	5360	5310	5280	5230	5200	5295	5215	63	1570	500	3780	10	1	12641883	665	22.38	1.40	12	0.12	235.00	3753.00	7730	20231024	-31.95	4800	20230726	9.58	6020	-12.62	20240617	5040	4.37	20240305	7730	-31.95	20231024	4925	6.80	20231006	2.90	N	044960	500	63 억		159958	N	N	0	N	00	N
17	20240730	090514	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	60	2	1.14	9352000	1772	5.04	5280	5320	5270	6830	3690	5260	5277.65	1.27	0	714	5360	5310	5280	5230	5200	5295	5215	63	1570	500	3780	10	1	12641883	673	22.64	1.42	12	0.01	235.00	3753.00	7730	20231024	-31.18	4800	20230726	10.83	6020	-11.63	20240617	5040	5.56	20240305	7730	-31.18	20231024	4925	8.02	20231006	2.90	N	044960	500	63 억		159958	N	N	0	N	00	N
18	20240729	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-20	5	-0.38	182711530	34624	124.61	5280	5330	5250	6860	3700	5280	5277.02	1.22	0	5610	5333	5306	5273	5246	5213	5310	5250	63	1580	500	3800	10	1	12641883	665	22.38	1.40	12	0.27	235.00	3753.00	7730	20231024	-31.95	4800	20230726	9.58	6020	-12.62	20240617	5040	4.37	20240305	7730	-31.95	20231024	4925	6.80	20231006	2.96	N	044960	500	63 억		154348	N	N	0	N	00	N
19	20240729	150510	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-20	5	-0.38	163654630	31003	111.58	5280	5330	5260	6860	3700	5280	5278.67	1.22	0	5433	5333	5306	5273	5246	5213	5310	5250	63	1580	500	3800	10	1	12641883	665	22.38	1.40	12	0.25	235.00	3753.00	7730	20231024	-31.95	4800	20230726	9.58	6020	-12.62	20240617	5040	4.37	20240305	7730	-31.95	20231024	4925	6.80	20231006	2.96	N	044960	500	63 억		154348	N	N	0	N	00	N
20	20240729	140514	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-20	5	-0.38	147716720	27981	100.71	5280	5330	5260	6860	3700	5280	5279.18	1.22	0	5232	5333	5306	5273	5246	5213	5310	5250	63	1580	500	3800	10	1	12641883	665	22.38	1.40	12	0.22	235.00	3753.00	7730	20231024	-31.95	4800	20230726	9.58	6020	-12.62	20240617	5040	4.37	20240305	7730	-31.95	20231024	4925	6.80	20231006	2.96	N	044960	500	63 억		154348	N	N	0	N	00	N
21	20240729	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	10	2	0.19	106732230	20203	72.71	5280	5330	5260	6860	3700	5280	5282.99	1.22	0	3175	5333	5306	5273	5246	5213	5310	5250	63	1580	500	3800	10	1	12641883	669	22.51	1.41	12	0.16	235.00	3753.00	7730	20231024	-31.57	4800	20230726	10.21	6020	-12.13	20240617	5040	4.96	20240305	7730	-31.57	20231024	4925	7.41	20231006	2.96	N	044960	500	63 억		154348	N	N	0	N	00	N
22	20240729	120510	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	0	3	0.00	101620560	19236	69.23	5280	5330	5260	6860	3700	5280	5282.83	1.22	0	3268	5333	5306	5273	5246	5213	5310	5250	63	1580	500	3800	10	1	12641883	667	22.47	1.41	12	0.15	235.00	3753.00	7730	20231024	-31.69	4800	20230726	10.00	6020	-12.29	20240617	5040	4.76	20240305	7730	-31.69	20231024	4925	7.21	20231006	2.96	N	044960	500	63 억		154348	N	N	0	N	00	N
23	20240729	110510	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	0	3	0.00	96968520	18354	66.06	5280	5330	5260	6860	3700	5280	5283.24	1.22	0	3252	5333	5306	5273	5246	5213	5310	5250	63	1580	500	3800	10	1	12641883	667	22.47	1.41	12	0.15	235.00	3753.00	7730	20231024	-31.69	4800	20230726	10.00	6020	-12.29	20240617	5040	4.76	20240305	7730	-31.69	20231024	4925	7.21	20231006	2.96	N	044960	500	63 억		154348	N	N	0	N	00	N
24	20240729	100508	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	30	2	0.57	38573020	7268	26.16	5280	5330	5280	6860	3700	5280	5307.24	1.22	0	2059	5333	5306	5273	5246	5213	5310	5250	63	1580	500	3800	10	1	12641883	671	22.60	1.41	12	0.06	235.00	3753.00	7730	20231024	-31.31	4800	20230726	10.62	6020	-11.79	20240617	5040	5.36	20240305	7730	-31.31	20231024	4925	7.82	20231006	2.96	N	044960	500	63 억		154348	N	N	0	N	00	N
25	20240729	090506	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	20	2	0.38	1050940	199	0.72	5280	5300	5280	6860	3700	5280	5281.11	1.22	0	-16	5333	5306	5273	5246	5213	5310	5250	63	1580	500	3800	10	1	12641883	670	22.55	1.41	12	0.00	235.00	3753.00	7730	20231024	-31.44	4800	20230726	10.42	6020	-11.96	20240617	5040	5.16	20240305	7730	-31.44	20231024	4925	7.61	20231006	2.96	N	044960	500	63 억		154348	N	N	0	N	00	N
26	20240726	160458	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	20	2	0.38	144630560	27483	29.38	5280	5300	5240	6830	3690	5260	5262.55	1.17	0	6186	5400	5330	5270	5200	5140	5300	5170	63	1570	500	3780	10	1	12641883	667	22.47	1.41	12	0.22	235.00	3753.00	7730	20231024	-31.69	4800	20230726	10.00	6020	-12.29	20240617	5040	4.76	20240305	7730	-31.69	20231024	4800	10.00	20230726	3.04	N	044960	500	63 억		148163	N	N	0	N	00	N
27	20240726	150504	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	10	2	0.19	123583350	23486	25.11	5280	5290	5240	6830	3690	5260	5262.00	1.17	0	5998	5400	5330	5270	5200	5140	5300	5170	63	1570	500	3780	10	1	12641883	666	22.43	1.40	12	0.19	235.00	3753.00	7730	20231024	-31.82	4800	20230726	9.79	6020	-12.46	20240617	5040	4.56	20240305	7730	-31.82	20231024	4800	9.79	20230726	3.04	N	044960	500	63 억		148163	N	N	0	N	00	N
28	20240726	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	10	2	0.19	107295830	20390	21.80	5280	5290	5240	6830	3690	5260	5262.18	1.17	0	5209	5400	5330	5270	5200	5140	5300	5170	63	1570	500	3780	10	1	12641883	666	22.43	1.40	12	0.16	235.00	3753.00	7730	20231024	-31.82	4800	20230726	9.79	6020	-12.46	20240617	5040	4.56	20240305	7730	-31.82	20231024	4800	9.79	20230726	3.04	N	044960	500	63 억		148163	N	N	0	N	00	N
29	20240726	130505	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	10	2	0.19	98268240	18675	19.96	5280	5290	5240	6830	3690	5260	5262.02	1.17	0	5508	5400	5330	5270	5200	5140	5300	5170	63	1570	500	3780	10	1	12641883	666	22.43	1.40	12	0.15	235.00	3753.00	7730	20231024	-31.82	4800	20230726	9.79	6020	-12.46	20240617	5040	4.56	20240305	7730	-31.82	20231024	4800	9.79	20230726	3.04	N	044960	500	63 억		148163	N	N	0	N	00	N
30	20240726	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-10	5	-0.19	91099350	17314	18.51	5280	5290	5240	6830	3690	5260	5261.60	1.17	0	5750	5400	5330	5270	5200	5140	5300	5170	63	1570	500	3780	10	1	12641883	664	22.34	1.40	12	0.14	235.00	3753.00	7730	20231024	-32.08	4800	20230726	9.38	6020	-12.79	20240617	5040	4.17	20240305	7730	-32.08	20231024	4800	9.38	20230726	3.04	N	044960	500	63 억		148163	N	N	0	N	00	N
31	20240726	110507	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-10	5	-0.19	74441040	14144	15.12	5280	5290	5240	6830	3690	5260	5263.08	1.17	0	5591	5400	5330	5270	5200	5140	5300	5170	63	1570	500	3780	10	1	12641883	664	22.34	1.40	12	0.11	235.00	3753.00	7730	20231024	-32.08	4800	20230726	9.38	6020	-12.79	20240617	5040	4.17	20240305	7730	-32.08	20231024	4800	9.38	20230726	3.04	N	044960	500	63 억		148163	N	N	0	N	00	N
32	20240726	100507	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	0	3	0.00	41577610	7892	8.44	5280	5290	5240	6830	3690	5260	5268.32	1.17	0	2949	5400	5330	5270	5200	5140	5300	5170	63	1570	500	3780	10	1	12641883	665	22.38	1.40	12	0.06	235.00	3753.00	7730	20231024	-31.95	4800	20230726	9.58	6020	-12.62	20240617	5040	4.37	20240305	7730	-31.95	20231024	4800	9.58	20230726	3.04	N	044960	500	63 억		148163	N	N	0	N	00	N
33	20240726	090503	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	10	2	0.19	1854380	353	0.38	5280	5280	5240	6830	3690	5260	5253.20	1.17	0	-14	5400	5330	5270	5200	5140	5300	5170	63	1570	500	3780	10	1	12641883	666	22.43	1.40	12	0.00	235.00	3753.00	7730	20231024	-31.82	4800	20230726	9.79	6020	-12.46	20240617	5040	4.56	20240305	7730	-31.82	20231024	4800	9.79	20230726	3.04	N	044960	500	63 억		148163	N	N	0	N	00	N
34	20240725	160503	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-90	5	-1.68	486824100	92570	98.23	5300	5340	5210	6950	3750	5350	5258.98	1.41	0	-30188	5403	5376	5333	5306	5263	5390	5320	63	1600	500	3850	10	1	12641883	665	22.38	1.40	12	0.73	235.00	3753.00	7730	20231024	-31.95	4800	20230726	9.58	6020	-12.62	20240617	5040	4.37	20240305	7730	-31.95	20231024	4800	9.58	20230726	3.12	N	044960	500	63 억		178066	N	N	0	N	00	N
35	20240725	150511	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	-80	5	-1.50	461514780	87761	93.12	5300	5340	5210	6950	3750	5350	5258.77	1.41	0	-29370	5403	5376	5333	5306	5263	5390	5320	63	1600	500	3850	10	1	12641883	666	22.43	1.40	12	0.69	235.00	3753.00	7730	20231024	-31.82	4800	20230726	9.79	6020	-12.46	20240617	5040	4.56	20240305	7730	-31.82	20231024	4800	9.79	20230726	3.12	N	044960	500	63 억		178066	N	N	0	N	00	N
36	20240725	140509	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-90	5	-1.68	448753630	85335	90.55	5300	5340	5210	6950	3750	5350	5258.73	1.41	0	-29333	5403	5376	5333	5306	5263	5390	5320	63	1600	500	3850	10	1	12641883	665	22.38	1.40	12	0.68	235.00	3753.00	7730	20231024	-31.95	4800	20230726	9.58	6020	-12.62	20240617	5040	4.37	20240305	7730	-31.95	20231024	4800	9.58	20230726	3.12	N	044960	500	63 억		178066	N	N	0	N	00	N
37	20240725	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-90	5	-1.68	429687730	81704	86.70	5300	5340	5210	6950	3750	5350	5259.08	1.41	0	-29333	5403	5376	5333	5306	5263	5390	5320	63	1600	500	3850	10	1	12641883	665	22.38	1.40	12	0.65	235.00	3753.00	7730	20231024	-31.95	4800	20230726	9.58	6020	-12.62	20240617	5040	4.37	20240305	7730	-31.95	20231024	4800	9.58	20230726	3.12	N	044960	500	63 억		178066	N	N	0	N	00	N
38	20240725	120507	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	-80	5	-1.50	412413460	78421	83.21	5300	5340	5210	6950	3750	5350	5258.97	1.41	0	-28616	5403	5376	5333	5306	5263	5390	5320	63	1600	500	3850	10	1	12641883	666	22.43	1.40	12	0.62	235.00	3753.00	7730	20231024	-31.82	4800	20230726	9.79	6020	-12.46	20240617	5040	4.56	20240305	7730	-31.82	20231024	4800	9.79	20230726	3.12	N	044960	500	63 억		178066	N	N	0	N	00	N
39	20240725	110504	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-90	5	-1.68	378192060	71916	76.31	5300	5340	5210	6950	3750	5350	5258.80	1.41	0	-27561	5403	5376	5333	5306	5263	5390	5320	63	1600	500	3850	10	1	12641883	665	22.38	1.40	12	0.57	235.00	3753.00	7730	20231024	-31.95	4800	20230726	9.58	6020	-12.62	20240617	5040	4.37	20240305	7730	-31.95	20231024	4800	9.58	20230726	3.12	N	044960	500	63 억		178066	N	N	0	N	00	N
40	20240725	100505	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-100	5	-1.87	339579930	64557	68.50	5300	5340	5210	6950	3750	5350	5260.16	1.41	0	-27095	5403	5376	5333	5306	5263	5390	5320	63	1600	500	3850	10	1	12641883	664	22.34	1.40	12	0.51	235.00	3753.00	7730	20231024	-32.08	4800	20230726	9.38	6020	-12.79	20240617	5040	4.17	20240305	7730	-32.08	20231024	4800	9.38	20230726	3.12	N	044960	500	63 억		178066	N	N	0	N	00	N
41	20240725	090502	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-10	5	-0.19	12782340	2411	2.56	5300	5340	5300	6950	3750	5350	5301.68	1.41	0	45	5403	5376	5333	5306	5263	5390	5320	63	1600	500	3850	10	1	12641883	675	22.72	1.42	12	0.02	235.00	3753.00	7730	20231024	-30.92	4800	20230726	11.25	6020	-11.30	20240617	5040	5.95	20240305	7730	-30.92	20231024	4800	11.25	20230726	3.12	N	044960	500	63 억		178066	N	N	0	N	00	N
42	20240724	160459	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	20	2	0.38	498981220	93712	87.16	5300	5360	5290	6920	3740	5330	5324.62	1.24	0	21133	5483	5406	5363	5286	5243	5390	5270	63	1590	500	3830	10	1	12641883	676	22.77	1.43	12	0.74	235.00	3753.00	7730	20231024	-30.79	4800	20230726	11.46	6020	-11.13	20240617	5040	6.15	20240305	7730	-30.79	20231024	4800	11.46	20230726	3.32	N	044960	500	63 억		156583	N	N	0	N	00	N
43	20240724	150507	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	20	2	0.38	467463170	87804	81.66	5300	5360	5290	6920	3740	5330	5323.94	1.24	0	18542	5483	5406	5363	5286	5243	5390	5270	63	1590	500	3830	10	1	12641883	676	22.77	1.43	12	0.69	235.00	3753.00	7730	20231024	-30.79	4800	20230726	11.46	6020	-11.13	20240617	5040	6.15	20240305	7730	-30.79	20231024	4800	11.46	20230726	3.32	N	044960	500	63 억		156583	N	N	0	N	00	N
44	20240724	140503	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	0	3	0.00	391915170	73647	68.49	5300	5360	5290	6920	3740	5330	5321.54	1.24	0	17638	5483	5406	5363	5286	5243	5390	5270	63	1590	500	3830	10	1	12641883	674	22.68	1.42	12	0.58	235.00	3753.00	7730	20231024	-31.05	4800	20230726	11.04	6020	-11.46	20240617	5040	5.75	20240305	7730	-31.05	20231024	4800	11.04	20230726	3.32	N	044960	500	63 억		156583	N	N	0	N	00	N
45	20240724	130508	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	10	2	0.19	223503850	41945	39.01	5300	5360	5290	6920	3740	5330	5328.50	1.24	0	14988	5483	5406	5363	5286	5243	5390	5270	63	1590	500	3830	10	1	12641883	675	22.72	1.42	12	0.33	235.00	3753.00	7730	20231024	-30.92	4800	20230726	11.25	6020	-11.30	20240617	5040	5.95	20240305	7730	-30.92	20231024	4800	11.25	20230726	3.32	N	044960	500	63 억		156583	N	N	0	N	00	N
46	20240724	120510	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	10	2	0.19	210847920	39579	36.81	5300	5360	5290	6920	3740	5330	5327.27	1.24	0	14568	5483	5406	5363	5286	5243	5390	5270	63	1590	500	3830	10	1	12641883	675	22.72	1.42	12	0.31	235.00	3753.00	7730	20231024	-30.92	4800	20230726	11.25	6020	-11.30	20240617	5040	5.95	20240305	7730	-30.92	20231024	4800	11.25	20230726	3.32	N	044960	500	63 억		156583	N	N	0	N	00	N
47	20240724	110507	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	30	2	0.56	188639570	35418	32.94	5300	5360	5290	6920	3740	5330	5326.09	1.24	0	13911	5483	5406	5363	5286	5243	5390	5270	63	1590	500	3830	10	1	12641883	678	22.81	1.43	12	0.28	235.00	3753.00	7730	20231024	-30.66	4800	20230726	11.67	6020	-10.96	20240617	5040	6.35	20240305	7730	-30.66	20231024	4800	11.67	20230726	3.32	N	044960	500	63 억		156583	N	N	0	N	00	N
48	20240724	100506	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	10	2	0.19	137148780	25789	23.98	5300	5360	5290	6920	3740	5330	5318.11	1.24	0	10521	5483	5406	5363	5286	5243	5390	5270	63	1590	500	3830	10	1	12641883	675	22.72	1.42	12	0.20	235.00	3753.00	7730	20231024	-30.92	4800	20230726	11.25	6020	-11.30	20240617	5040	5.95	20240305	7730	-30.92	20231024	4800	11.25	20230726	3.32	N	044960	500	63 억		156583	N	N	0	N	00	N
49	20240724	090504	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-20	5	-0.38	77638670	14633	13.61	5300	5360	5290	6920	3740	5330	5305.72	1.24	0	8235	5483	5406	5363	5286	5243	5390	5270	63	1590	500	3830	10	1	12641883	671	22.60	1.41	12	0.12	235.00	3753.00	7730	20231024	-31.31	4800	20230726	10.62	6020	-11.79	20240617	5040	5.36	20240305	7730	-31.31	20231024	4800	10.62	20230726	3.32	N	044960	500	63 억		156583	N	N	0	N	00	N
50	20240723	160457	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	0	3	0.00	574856560	107510	90.47	5330	5440	5320	6920	3740	5330	5347.02	1.15	0	11600	5490	5410	5370	5290	5250	5390	5270	63	1590	500	3830	10	1	12641883	674	22.68	1.42	12	0.85	235.00	3753.00	7730	20231024	-31.05	4800	20230726	11.04	6020	-11.46	20240617	5040	5.75	20240305	7730	-31.05	20231024	4800	11.04	20230726	3.31	N	044960	500	63 억		145153	N	N	0	N	00	N
51	20240723	150511	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	30	2	0.56	452854740	84608	71.20	5330	5440	5320	6920	3740	5330	5352.39	1.15	0	6432	5490	5410	5370	5290	5250	5390	5270	63	1590	500	3830	10	1	12641883	678	22.81	1.43	12	0.67	235.00	3753.00	7730	20231024	-30.66	4800	20230726	11.67	6020	-10.96	20240617	5040	6.35	20240305	7730	-30.66	20231024	4800	11.67	20230726	3.31	N	044960	500	63 억		145153	N	N	0	N	00	N
52	20240723	140500	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	20	2	0.38	292274900	54501	45.86	5330	5440	5320	6920	3740	5330	5362.74	1.15	0	1004	5490	5410	5370	5290	5250	5390	5270	63	1590	500	3830	10	1	12641883	676	22.77	1.43	12	0.43	235.00	3753.00	7730	20231024	-30.79	4800	20230726	11.46	6020	-11.13	20240617	5040	6.15	20240305	7730	-30.79	20231024	4800	11.46	20230726	3.31	N	044960	500	63 억		145153	N	N	0	N	00	N
53	20240723	130459	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	20	2	0.38	255830600	47681	40.13	5330	5440	5320	6920	3740	5330	5365.46	1.15	0	395	5490	5410	5370	5290	5250	5390	5270	63	1590	500	3830	10	1	12641883	676	22.77	1.43	12	0.38	235.00	3753.00	7730	20231024	-30.79	4800	20230726	11.46	6020	-11.13	20240617	5040	6.15	20240305	7730	-30.79	20231024	4800	11.46	20230726	3.31	N	044960	500	63 억		145153	N	N	0	N	00	N
54	20240723	120502	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	30	2	0.56	238154590	44382	37.35	5330	5440	5320	6920	3740	5330	5366.02	1.15	0	2447	5490	5410	5370	5290	5250	5390	5270	63	1590	500	3830	10	1	12641883	678	22.81	1.43	12	0.35	235.00	3753.00	7730	20231024	-30.66	4800	20230726	11.67	6020	-10.96	20240617	5040	6.35	20240305	7730	-30.66	20231024	4800	11.67	20230726	3.31	N	044960	500	63 억		145153	N	N	0	N	00	N
55	20240723	110503	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	60	2	1.13	204574890	38131	32.09	5330	5440	5320	6920	3740	5330	5365.05	1.15	0	2562	5490	5410	5370	5290	5250	5390	5270	63	1590	500	3830	10	1	12641883	681	22.94	1.44	12	0.30	235.00	3753.00	7730	20231024	-30.27	4800	20230726	12.29	6020	-10.47	20240617	5040	6.94	20240305	7730	-30.27	20231024	4800	12.29	20230726	3.31	N	044960	500	63 억		145153	N	N	0	N	00	N
56	20240723	100502	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	20	2	0.38	75484100	14090	11.86	5330	5390	5330	6920	3740	5330	5357.28	1.15	0	5159	5490	5410	5370	5290	5250	5390	5270	63	1590	500	3830	10	1	12641883	676	22.77	1.43	12	0.11	235.00	3753.00	7730	20231024	-30.79	4800	20230726	11.46	6020	-11.13	20240617	5040	6.15	20240305	7730	-30.79	20231024	4800	11.46	20230726	3.31	N	044960	500	63 억		145153	N	N	0	N	00	N
57	20240723	090503	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	50	2	0.94	23482310	4392	3.70	5330	5380	5330	6920	3740	5330	5346.61	1.15	0	883	5490	5410	5370	5290	5250	5390	5270	63	1590	500	3830	10	1	12641883	680	22.89	1.43	12	0.03	235.00	3753.00	7730	20231024	-30.40	4800	20230726	12.08	6020	-10.63	20240617	5040	6.75	20240305	7730	-30.40	20231024	4800	12.08	20230726	3.31	N	044960	500	63 억		145153	N	N	0	N	00	N
58	20240722	160456	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-60	5	-1.11	631375770	117764	211.32	5390	5450	5330	7000	3780	5390	5361.99	1.24	0	-11052	5463	5426	5393	5356	5323	5410	5340	63	1610	500	3880	10	1	12641883	674	22.68	1.42	12	0.93	235.00	3753.00	7730	20231024	-31.05	4800	20230726	11.04	6020	-11.46	20240617	5040	5.75	20240305	7730	-31.05	20231024	4800	11.04	20230726	3.53	N	044960	500	63 억		156321	N	N	0	N	00	N
59	20240722	150502	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	-30	5	-0.56	562295230	104812	188.08	5390	5450	5330	7000	3780	5390	5364.79	1.24	0	-10049	5463	5426	5393	5356	5323	5410	5340	63	1610	500	3880	10	1	12641883	678	22.81	1.43	12	0.83	235.00	3753.00	7730	20231024	-30.66	4800	20230726	11.67	6020	-10.96	20240617	5040	6.35	20240305	7730	-30.66	20231024	4800	11.67	20230726	3.53	N	044960	500	63 억		156321	N	N	0	N	00	N
60	20240722	140502	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-40	5	-0.74	513880690	95763	171.84	5390	5450	5330	7000	3780	5390	5366.17	1.24	0	-4908	5463	5426	5393	5356	5323	5410	5340	63	1610	500	3880	10	1	12641883	676	22.77	1.43	12	0.76	235.00	3753.00	7730	20231024	-30.79	4800	20230726	11.46	6020	-11.13	20240617	5040	6.15	20240305	7730	-30.79	20231024	4800	11.46	20230726	3.53	N	044960	500	63 억		156321	N	N	0	N	00	N
61	20240722	130500	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-50	5	-0.93	475353480	88544	158.89	5390	5450	5330	7000	3780	5390	5368.55	1.24	0	-2326	5463	5426	5393	5356	5323	5410	5340	63	1610	500	3880	10	1	12641883	675	22.72	1.42	12	0.70	235.00	3753.00	7730	20231024	-30.92	4800	20230726	11.25	6020	-11.30	20240617	5040	5.95	20240305	7730	-30.92	20231024	4800	11.25	20230726	3.53	N	044960	500	63 억		156321	N	N	0	N	00	N
62	20240722	120500	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-40	5	-0.74	421653230	78496	140.86	5390	5450	5330	7000	3780	5390	5371.65	1.24	0	912	5463	5426	5393	5356	5323	5410	5340	63	1610	500	3880	10	1	12641883	676	22.77	1.43	12	0.62	235.00	3753.00	7730	20231024	-30.79	4800	20230726	11.46	6020	-11.13	20240617	5040	6.15	20240305	7730	-30.79	20231024	4800	11.46	20230726	3.53	N	044960	500	63 억		156321	N	N	0	N	00	N
63	20240722	110458	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-40	5	-0.74	388212710	72238	129.63	5390	5450	5330	7000	3780	5390	5374.07	1.24	0	1169	5463	5426	5393	5356	5323	5410	5340	63	1610	500	3880	10	1	12641883	676	22.77	1.43	12	0.57	235.00	3753.00	7730	20231024	-30.79	4800	20230726	11.46	6020	-11.13	20240617	5040	6.15	20240305	7730	-30.79	20231024	4800	11.46	20230726	3.53	N	044960	500	63 억		156321	N	N	0	N	00	N
64	20240722	100500	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-40	5	-0.74	301052300	55944	100.39	5390	5450	5330	7000	3780	5390	5381.31	1.24	0	-1067	5463	5426	5393	5356	5323	5410	5340	63	1610	500	3880	10	1	12641883	676	22.77	1.43	12	0.44	235.00	3753.00	7730	20231024	-30.79	4800	20230726	11.46	6020	-11.13	20240617	5040	6.15	20240305	7730	-30.79	20231024	4800	11.46	20230726	3.53	N	044960	500	63 억		156321	N	N	0	N	00	N
65	20240722	090458	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	20	2	0.37	27587170	5109	9.17	5390	5420	5390	7000	3780	5390	5399.76	1.24	0	2642	5463	5426	5393	5356	5323	5410	5340	63	1610	500	3880	10	1	12641883	684	23.02	1.44	12	0.04	235.00	3753.00	7730	20231024	-30.01	4800	20230726	12.71	6020	-10.13	20240617	5040	7.34	20240305	7730	-30.01	20231024	4800	12.71	20230726	3.53	N	044960	500	63 억		156321	N	N	0	N	00	N
66	20240719	160450	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	-40	5	-0.74	295450160	54847	63.51	5430	5430	5360	7050	3810	5430	5386.81	1.39	0	-19871	5483	5456	5413	5386	5343	5470	5400	63	1620	500	3900	10	1	12641883	681	22.94	1.44	12	0.43	235.00	3753.00	7730	20231024	-30.27	4800	20230726	12.29	6020	-10.47	20240617	5040	6.94	20240305	7730	-30.27	20231024	4800	12.29	20230726	3.58	N	044960	500	63 억		176151	N	N	0	N	00	N
67	20240719	150453	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	-40	5	-0.74	271985170	50494	58.47	5430	5430	5360	7050	3810	5430	5386.48	1.39	0	-18443	5483	5456	5413	5386	5343	5470	5400	63	1620	500	3900	10	1	12641883	681	22.94	1.44	12	0.40	235.00	3753.00	7730	20231024	-30.27	4800	20230726	12.29	6020	-10.47	20240617	5040	6.94	20240305	7730	-30.27	20231024	4800	12.29	20230726	3.58	N	044960	500	63 억		176151	N	N	0	N	00	N
68	20240719	140457	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-50	5	-0.92	243439300	45200	52.34	5430	5430	5360	7050	3810	5430	5385.83	1.39	0	-17113	5483	5456	5413	5386	5343	5470	5400	63	1620	500	3900	10	1	12641883	680	22.89	1.43	12	0.36	235.00	3753.00	7730	20231024	-30.40	4800	20230726	12.08	6020	-10.63	20240617	5040	6.75	20240305	7730	-30.40	20231024	4800	12.08	20230726	3.58	N	044960	500	63 억		176151	N	N	0	N	00	N
69	20240719	130449	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-50	5	-0.92	192870190	35783	41.43	5430	5430	5370	7050	3810	5430	5389.99	1.39	0	-11087	5483	5456	5413	5386	5343	5470	5400	63	1620	500	3900	10	1	12641883	680	22.89	1.43	12	0.28	235.00	3753.00	7730	20231024	-30.40	4800	20230726	12.08	6020	-10.63	20240617	5040	6.75	20240305	7730	-30.40	20231024	4800	12.08	20230726	3.58	N	044960	500	63 억		176151	N	N	0	N	00	N
70	20240719	120450	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-50	5	-0.92	162619900	30159	34.92	5430	5430	5370	7050	3810	5430	5392.09	1.39	0	-8270	5483	5456	5413	5386	5343	5470	5400	63	1620	500	3900	10	1	12641883	680	22.89	1.43	12	0.24	235.00	3753.00	7730	20231024	-30.40	4800	20230726	12.08	6020	-10.63	20240617	5040	6.75	20240305	7730	-30.40	20231024	4800	12.08	20230726	3.58	N	044960	500	63 억		176151	N	N	0	N	00	N
71	20240719	110452	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-50	5	-0.92	117653970	21803	25.25	5430	5430	5370	7050	3810	5430	5396.23	1.39	0	-4258	5483	5456	5413	5386	5343	5470	5400	63	1620	500	3900	10	1	12641883	680	22.89	1.43	12	0.17	235.00	3753.00	7730	20231024	-30.40	4800	20230726	12.08	6020	-10.63	20240617	5040	6.75	20240305	7730	-30.40	20231024	4800	12.08	20230726	3.58	N	044960	500	63 억		176151	N	N	0	N	00	N
72	20240719	100415	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	-20	5	-0.37	52085230	9639	11.16	5430	5430	5380	7050	3810	5430	5403.59	1.39	0	-1141	5483	5456	5413	5386	5343	5470	5400	63	1620	500	3900	10	1	12641883	684	23.02	1.44	12	0.08	235.00	3753.00	7730	20231024	-30.01	4800	20230726	12.71	6020	-10.13	20240617	5040	7.34	20240305	7730	-30.01	20231024	4800	12.71	20230726	3.58	N	044960	500	63 억		176151	N	N	0	N	00	N
73	20240719	090503	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	-20	5	-0.37	14872780	2747	3.18	5430	5430	5380	7050	3810	5430	5414.19	1.39	0	-244	5483	5456	5413	5386	5343	5470	5400	63	1620	500	3900	10	1	12641883	684	23.02	1.44	12	0.02	235.00	3753.00	7730	20231024	-30.01	4800	20230726	12.71	6020	-10.13	20240617	5040	7.34	20240305	7730	-30.01	20231024	4800	12.71	20230726	3.58	N	044960	500	63 억		176151	N	N	0	N	00	N
74	20240718	160444	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	20	2	0.37	463024050	85766	142.10	5380	5440	5370	7030	3790	5410	5398.42	1.34	0	7357	5470	5440	5400	5370	5330	5455	5385	63	1620	500	3890	10	1	12641883	686	23.11	1.45	12	0.68	235.00	3753.00	7730	20231024	-29.75	4800	20230726	13.12	6020	-9.80	20240617	5040	7.74	20240305	7730	-29.75	20231024	4800	13.12	20230726	3.64	N	044960	500	63 억		168835	N	N	0	N	00	N
75	20240718	150450	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	0	3	0.00	407592470	75496	125.08	5380	5440	5370	7030	3790	5410	5398.86	1.34	0	4806	5470	5440	5400	5370	5330	5455	5385	63	1620	500	3890	10	1	12641883	684	23.02	1.44	12	0.60	235.00	3753.00	7730	20231024	-30.01	4800	20230726	12.71	6020	-10.13	20240617	5040	7.34	20240305	7730	-30.01	20231024	4800	12.71	20230726	3.64	N	044960	500	63 억		168835	N	N	0	N	00	N
76	20240718	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	10	2	0.18	352599640	65309	108.20	5380	5440	5370	7030	3790	5410	5398.94	1.34	0	4621	5470	5440	5400	5370	5330	5455	5385	63	1620	500	3890	10	1	12641883	685	23.06	1.44	12	0.52	235.00	3753.00	7730	20231024	-29.88	4800	20230726	12.92	6020	-9.97	20240617	5040	7.54	20240305	7730	-29.88	20231024	4800	12.92	20230726	3.64	N	044960	500	63 억		168835	N	N	0	N	00	N
77	20240718	130448	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	10	2	0.18	335256750	62107	102.90	5380	5440	5370	7030	3790	5410	5398.05	1.34	0	4621	5470	5440	5400	5370	5330	5455	5385	63	1620	500	3890	10	1	12641883	685	23.06	1.44	12	0.49	235.00	3753.00	7730	20231024	-29.88	4800	20230726	12.92	6020	-9.97	20240617	5040	7.54	20240305	7730	-29.88	20231024	4800	12.92	20230726	3.64	N	044960	500	63 억		168835	N	N	0	N	00	N
78	20240718	120448	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	0	3	0.00	310942260	57608	95.45	5380	5440	5370	7030	3790	5410	5397.55	1.34	0	4409	5470	5440	5400	5370	5330	5455	5385	63	1620	500	3890	10	1	12641883	684	23.02	1.44	12	0.46	235.00	3753.00	7730	20231024	-30.01	4800	20230726	12.71	6020	-10.13	20240617	5040	7.34	20240305	7730	-30.01	20231024	4800	12.71	20230726	3.64	N	044960	500	63 억		168835	N	N	0	N	00	N
79	20240718	110450	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	-10	5	-0.18	222463640	41241	68.33	5380	5420	5370	7030	3790	5410	5394.23	1.34	0	3389	5470	5440	5400	5370	5330	5455	5385	63	1620	500	3890	10	1	12641883	683	22.98	1.44	12	0.33	235.00	3753.00	7730	20231024	-30.14	4800	20230726	12.50	6020	-10.30	20240617	5040	7.14	20240305	7730	-30.14	20231024	4800	12.50	20230726	3.64	N	044960	500	63 억		168835	N	N	0	N	00	N
80	20240718	100451	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	-10	5	-0.18	137940900	25575	42.37	5380	5420	5370	7030	3790	5410	5393.58	1.34	0	1107	5470	5440	5400	5370	5330	5455	5385	63	1620	500	3890	10	1	12641883	683	22.98	1.44	12	0.20	235.00	3753.00	7730	20231024	-30.14	4800	20230726	12.50	6020	-10.30	20240617	5040	7.14	20240305	7730	-30.14	20231024	4800	12.50	20230726	3.64	N	044960	500	63 억		168835	N	N	0	N	00	N
81	20240718	090452	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	-10	5	-0.18	27238380	5063	8.39	5380	5400	5370	7030	3790	5410	5379.89	1.34	0	1291	5470	5440	5400	5370	5330	5455	5385	63	1620	500	3890	10	1	12641883	683	22.98	1.44	12	0.04	235.00	3753.00	7730	20231024	-30.14	4800	20230726	12.50	6020	-10.30	20240617	5040	7.14	20240305	7730	-30.14	20231024	4800	12.50	20230726	3.64	N	044960	500	63 억		168835	N	N	0	N	00	N
82	20240717	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	30	2	0.56	316252120	58537	27.29	5360	5430	5360	6990	3770	5380	5402.60	1.21	0	16332	5626	5502	5436	5312	5246	5470	5280	63	1610	500	3870	10	1	12641883	684	23.02	1.44	12	0.46	235.00	3753.00	7730	20231024	-30.01	4800	20230726	12.71	6020	-10.13	20240617	5040	7.34	20240305	7730	-30.01	20231024	4800	12.71	20230726	3.67	N	044960	500	63 억		152503	N	N	0	N	00	N
83	20240717	150513	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	30	2	0.56	300998830	55713	25.97	5360	5430	5360	6990	3770	5380	5402.67	1.21	0	15962	5626	5502	5436	5312	5246	5470	5280	63	1610	500	3870	10	1	12641883	684	23.02	1.44	12	0.44	235.00	3753.00	7730	20231024	-30.01	4800	20230726	12.71	6020	-10.13	20240617	5040	7.34	20240305	7730	-30.01	20231024	4800	12.71	20230726	3.67	N	044960	500	63 억		152503	N	N	0	N	00	N
84	20240717	140510	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	30	2	0.56	253440720	46913	21.87	5360	5430	5360	6990	3770	5380	5402.36	1.21	0	15073	5626	5502	5436	5312	5246	5470	5280	63	1610	500	3870	10	1	12641883	684	23.02	1.44	12	0.37	235.00	3753.00	7730	20231024	-30.01	4800	20230726	12.71	6020	-10.13	20240617	5040	7.34	20240305	7730	-30.01	20231024	4800	12.71	20230726	3.67	N	044960	500	63 억		152503	N	N	0	N	00	N
85	20240717	130509	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	30	2	0.56	222321240	41169	19.19	5360	5430	5360	6990	3770	5380	5400.21	1.21	0	14481	5626	5502	5436	5312	5246	5470	5280	63	1610	500	3870	10	1	12641883	684	23.02	1.44	12	0.33	235.00	3753.00	7730	20231024	-30.01	4800	20230726	12.71	6020	-10.13	20240617	5040	7.34	20240305	7730	-30.01	20231024	4800	12.71	20230726	3.67	N	044960	500	63 억		152503	N	N	0	N	00	N
86	20240717	120510	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	30	2	0.56	188171570	34861	16.25	5360	5430	5360	6990	3770	5380	5397.77	1.21	0	12459	5626	5502	5436	5312	5246	5470	5280	63	1610	500	3870	10	1	12641883	684	23.02	1.44	12	0.28	235.00	3753.00	7730	20231024	-30.01	4800	20230726	12.71	6020	-10.13	20240617	5040	7.34	20240305	7730	-30.01	20231024	4800	12.71	20230726	3.67	N	044960	500	63 억		152503	N	N	0	N	00	N
87	20240717	110510	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	0	3	0.00	148299520	27477	12.81	5360	5430	5360	6990	3770	5380	5397.22	1.21	0	10681	5626	5502	5436	5312	5246	5470	5280	63	1610	500	3870	10	1	12641883	680	22.89	1.43	12	0.22	235.00	3753.00	7730	20231024	-30.40	4800	20230726	12.08	6020	-10.63	20240617	5040	6.75	20240305	7730	-30.40	20231024	4800	12.08	20230726	3.67	N	044960	500	63 억		152503	N	N	0	N	00	N
88	20240717	100509	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	20	2	0.37	107525860	19925	9.29	5360	5430	5360	6990	3770	5380	5396.53	1.21	0	9324	5626	5502	5436	5312	5246	5470	5280	63	1610	500	3870	10	1	12641883	683	22.98	1.44	12	0.16	235.00	3753.00	7730	20231024	-30.14	4800	20230726	12.50	6020	-10.30	20240617	5040	7.14	20240305	7730	-30.14	20231024	4800	12.50	20230726	3.67	N	044960	500	63 억		152503	N	N	0	N	00	N
89	20240717	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	40	2	0.74	38119010	7080	3.30	5360	5420	5360	6990	3770	5380	5384.04	1.21	0	4381	5626	5502	5436	5312	5246	5470	5280	63	1610	500	3870	10	1	12641883	685	23.06	1.44	12	0.06	235.00	3753.00	7730	20231024	-29.88	4800	20230726	12.92	6020	-9.97	20240617	5040	7.54	20240305	7730	-29.88	20231024	4800	12.92	20230726	3.67	N	044960	500	63 억		152503	N	N	0	N	00	N
90	20240716	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-30	5	-0.55	1152344550	211778	320.72	5430	5560	5370	7030	3790	5410	5441.31	1.25	0	-6192	5470	5440	5390	5360	5310	5455	5375	63	1620	500	3890	10	1	12641883	680	22.89	1.43	12	1.68	235.00	3753.00	7730	20231024	-30.40	4800	20230726	12.08	6020	-10.63	20240617	5040	6.75	20240305	7730	-30.40	20231024	4800	12.08	20230726	3.82	N	044960	500	63 억		158629	N	N	0	N	00	N
91	20240716	150515	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	-20	5	-0.37	1023295400	187811	284.42	5430	5560	5370	7030	3790	5410	5448.54	1.25	0	-8500	5470	5440	5390	5360	5310	5455	5375	63	1620	500	3890	10	1	12641883	681	22.94	1.44	12	1.49	235.00	3753.00	7730	20231024	-30.27	4800	20230726	12.29	6020	-10.47	20240617	5040	6.94	20240305	7730	-30.27	20231024	4800	12.29	20230726	3.82	N	044960	500	63 억		158629	N	N	0	N	00	N
92	20240716	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	-10	5	-0.18	195890530	36301	54.97	5430	5430	5370	7030	3790	5410	5396.28	1.25	0	-2233	5470	5440	5390	5360	5310	5455	5375	63	1620	500	3890	10	1	12641883	683	22.98	1.44	12	0.29	235.00	3753.00	7730	20231024	-30.14	4800	20230726	12.50	6020	-10.30	20240617	5040	7.14	20240305	7730	-30.14	20231024	4800	12.50	20230726	3.82	N	044960	500	63 억		158629	N	N	0	N	00	N
93	20240716	130514	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	-10	5	-0.18	185713420	34415	52.12	5430	5430	5370	7030	3790	5410	5396.29	1.25	0	-2220	5470	5440	5390	5360	5310	5455	5375	63	1620	500	3890	10	1	12641883	683	22.98	1.44	12	0.27	235.00	3753.00	7730	20231024	-30.14	4800	20230726	12.50	6020	-10.30	20240617	5040	7.14	20240305	7730	-30.14	20231024	4800	12.50	20230726	3.82	N	044960	500	63 억		158629	N	N	0	N	00	N
94	20240716	120513	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-30	5	-0.55	146352020	27122	41.07	5430	5430	5370	7030	3790	5410	5396.06	1.25	0	-1433	5470	5440	5390	5360	5310	5455	5375	63	1620	500	3890	10	1	12641883	680	22.89	1.43	12	0.21	235.00	3753.00	7730	20231024	-30.40	4800	20230726	12.08	6020	-10.63	20240617	5040	6.75	20240305	7730	-30.40	20231024	4800	12.08	20230726	3.82	N	044960	500	63 억		158629	N	N	0	N	00	N
95	20240716	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	-10	5	-0.18	125418920	23241	35.20	5430	5430	5370	7030	3790	5410	5396.45	1.25	0	-1429	5470	5440	5390	5360	5310	5455	5375	63	1620	500	3890	10	1	12641883	683	22.98	1.44	12	0.18	235.00	3753.00	7730	20231024	-30.14	4800	20230726	12.50	6020	-10.30	20240617	5040	7.14	20240305	7730	-30.14	20231024	4800	12.50	20230726	3.82	N	044960	500	63 억		158629	N	N	0	N	00	N
96	20240716	100513	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	-20	5	-0.37	82276210	15251	23.10	5430	5430	5370	7030	3790	5410	5394.81	1.25	0	-589	5470	5440	5390	5360	5310	5455	5375	63	1620	500	3890	10	1	12641883	681	22.94	1.44	12	0.12	235.00	3753.00	7730	20231024	-30.27	4800	20230726	12.29	6020	-10.47	20240617	5040	6.94	20240305	7730	-30.27	20231024	4800	12.29	20230726	3.82	N	044960	500	63 억		158629	N	N	0	N	00	N
97	20240716	090511	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	-20	5	-0.37	9060000	1675	2.54	5430	5430	5380	7030	3790	5410	5408.96	1.25	0	852	5470	5440	5390	5360	5310	5455	5375	63	1620	500	3890	10	1	12641883	681	22.94	1.44	12	0.01	235.00	3753.00	7730	20231024	-30.27	4800	20230726	12.29	6020	-10.47	20240617	5040	6.94	20240305	7730	-30.27	20231024	4800	12.29	20230726	3.82	N	044960	500	63 억		158629	N	N	0	N	00	N
98	20240715	160505	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	50	2	0.93	345252320	63977	86.21	5360	5420	5340	6960	3760	5360	5396.40	1.17	0	10718	5426	5392	5366	5332	5306	5410	5350	63	1600	500	3850	10	1	12641883	684	23.02	1.44	12	0.51	235.00	3753.00	7730	20231024	-30.01	4800	20230726	12.71	6020	-10.13	20240617	5040	7.34	20240305	7730	-30.01	20231024	4800	12.71	20230726	3.75	N	044960	500	63 억		147906	N	N	0	N	00	N
99	20240715	150508	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	50	2	0.93	306254220	56770	76.50	5360	5420	5340	6960	3760	5360	5394.65	1.17	0	8776	5426	5392	5366	5332	5306	5410	5350	63	1600	500	3850	10	1	12641883	684	23.02	1.44	12	0.45	235.00	3753.00	7730	20231024	-30.01	4800	20230726	12.71	6020	-10.13	20240617	5040	7.34	20240305	7730	-30.01	20231024	4800	12.71	20230726	3.75	N	044960	500	63 억		147906	N	N	0	N	00	N
100	20240715	140508	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	50	2	0.93	219701190	40766	54.93	5360	5410	5340	6960	3760	5360	5389.32	1.17	0	5908	5426	5392	5366	5332	5306	5410	5350	63	1600	500	3850	10	1	12641883	684	23.02	1.44	12	0.32	235.00	3753.00	7730	20231024	-30.01	4800	20230726	12.71	6020	-10.13	20240617	5040	7.34	20240305	7730	-30.01	20231024	4800	12.71	20230726	3.75	N	044960	500	63 억		147906	N	N	0	N	00	N
101	20240715	130507	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	40	2	0.75	151525170	28138	37.91	5360	5410	5340	6960	3760	5360	5385.07	1.17	0	1918	5426	5392	5366	5332	5306	5410	5350	63	1600	500	3850	10	1	12641883	683	22.98	1.44	12	0.22	235.00	3753.00	7730	20231024	-30.14	4800	20230726	12.50	6020	-10.30	20240617	5040	7.14	20240305	7730	-30.14	20231024	4800	12.50	20230726	3.75	N	044960	500	63 억		147906	N	N	0	N	00	N
102	20240715	120508	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	20	2	0.37	120291800	22354	30.12	5360	5400	5340	6960	3760	5360	5381.22	1.17	0	1154	5426	5392	5366	5332	5306	5410	5350	63	1600	500	3850	10	1	12641883	680	22.89	1.43	12	0.18	235.00	3753.00	7730	20231024	-30.40	4800	20230726	12.08	6020	-10.63	20240617	5040	6.75	20240305	7730	-30.40	20231024	4800	12.08	20230726	3.75	N	044960	500	63 억		147906	N	N	0	N	00	N
103	20240715	110508	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	30	2	0.56	100677060	18715	25.22	5360	5400	5340	6960	3760	5360	5379.48	1.17	0	1090	5426	5392	5366	5332	5306	5410	5350	63	1600	500	3850	10	1	12641883	681	22.94	1.44	12	0.15	235.00	3753.00	7730	20231024	-30.27	4800	20230726	12.29	6020	-10.47	20240617	5040	6.94	20240305	7730	-30.27	20231024	4800	12.29	20230726	3.75	N	044960	500	63 억		147906	N	N	0	N	00	N
104	20240715	100508	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	30	2	0.56	67822080	12612	16.99	5360	5400	5340	6960	3760	5360	5377.58	1.17	0	999	5426	5392	5366	5332	5306	5410	5350	63	1600	500	3850	10	1	12641883	681	22.94	1.44	12	0.10	235.00	3753.00	7730	20231024	-30.27	4800	20230726	12.29	6020	-10.47	20240617	5040	6.94	20240305	7730	-30.27	20231024	4800	12.29	20230726	3.75	N	044960	500	63 억		147906	N	N	0	N	00	N
105	20240715	090508	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	20	2	0.37	16434480	3070	4.14	5360	5380	5340	6960	3760	5360	5353.25	1.17	0	974	5426	5392	5366	5332	5306	5410	5350	63	1600	500	3850	10	1	12641883	680	22.89	1.43	12	0.02	235.00	3753.00	7730	20231024	-30.40	4800	20230726	12.08	6020	-10.63	20240617	5040	6.75	20240305	7730	-30.40	20231024	4800	12.08	20230726	3.75	N	044960	500	63 억		147906	N	N	0	N	00	N
106	20240712	160503	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	-10	5	-0.19	392667380	73224	96.27	5350	5400	5340	6980	3760	5370	5362.57	1.02	0	18651	5456	5412	5386	5342	5316	5400	5330	63	1610	500	3860	10	1	12641883	678	22.81	1.43	12	0.58	235.00	3753.00	7730	20231024	-30.66	4800	20230726	11.67	6020	-10.96	20240617	5040	6.35	20240305	7730	-30.66	20231024	4800	11.67	20230726	3.76	N	044960	500	63 억		129255	N	N	0	N	00	N
107	20240712	150506	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	0	3	0.00	359071920	66959	88.03	5350	5400	5340	6980	3760	5370	5362.56	1.02	0	16734	5456	5412	5386	5342	5316	5400	5330	63	1610	500	3860	10	1	12641883	679	22.85	1.43	12	0.53	235.00	3753.00	7730	20231024	-30.53	4800	20230726	11.88	6020	-10.80	20240617	5040	6.55	20240305	7730	-30.53	20231024	4800	11.88	20230726	3.76	N	044960	500	63 억		129255	N	N	0	N	00	N
108	20240712	140509	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	0	3	0.00	310791330	57972	76.21	5350	5400	5340	6980	3760	5370	5361.05	1.02	0	17652	5456	5412	5386	5342	5316	5400	5330	63	1610	500	3860	10	1	12641883	679	22.85	1.43	12	0.46	235.00	3753.00	7730	20231024	-30.53	4800	20230726	11.88	6020	-10.80	20240617	5040	6.55	20240305	7730	-30.53	20231024	4800	11.88	20230726	3.76	N	044960	500	63 억		129255	N	N	0	N	00	N
109	20240712	130505	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	-10	5	-0.19	298788900	55733	73.27	5350	5400	5340	6980	3760	5370	5361.07	1.02	0	17753	5456	5412	5386	5342	5316	5400	5330	63	1610	500	3860	10	1	12641883	678	22.81	1.43	12	0.44	235.00	3753.00	7730	20231024	-30.66	4800	20230726	11.67	6020	-10.96	20240617	5040	6.35	20240305	7730	-30.66	20231024	4800	11.67	20230726	3.76	N	044960	500	63 억		129255	N	N	0	N	00	N
110	20240712	120506	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	0	3	0.00	270743700	50497	66.39	5350	5400	5340	6980	3760	5370	5361.57	1.02	0	17154	5456	5412	5386	5342	5316	5400	5330	63	1610	500	3860	10	1	12641883	679	22.85	1.43	12	0.40	235.00	3753.00	7730	20231024	-30.53	4800	20230726	11.88	6020	-10.80	20240617	5040	6.55	20240305	7730	-30.53	20231024	4800	11.88	20230726	3.76	N	044960	500	63 억		129255	N	N	0	N	00	N
111	20240712	110504	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	10	2	0.19	253285560	47246	62.11	5350	5400	5340	6980	3760	5370	5360.99	1.02	0	17157	5456	5412	5386	5342	5316	5400	5330	63	1610	500	3860	10	1	12641883	680	22.89	1.43	12	0.37	235.00	3753.00	7730	20231024	-30.40	4800	20230726	12.08	6020	-10.63	20240617	5040	6.75	20240305	7730	-30.40	20231024	4800	12.08	20230726	3.76	N	044960	500	63 억		129255	N	N	0	N	00	N
112	20240712	100506	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	10	2	0.19	193347240	36087	47.44	5350	5400	5340	6980	3760	5370	5357.79	1.02	0	12740	5456	5412	5386	5342	5316	5400	5330	63	1610	500	3860	10	1	12641883	680	22.89	1.43	12	0.29	235.00	3753.00	7730	20231024	-30.40	4800	20230726	12.08	6020	-10.63	20240617	5040	6.75	20240305	7730	-30.40	20231024	4800	12.08	20230726	3.76	N	044960	500	63 억		129255	N	N	0	N	00	N
113	20240712	090502	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	10	2	0.19	20439210	3805	5.00	5350	5380	5350	6980	3760	5370	5371.69	1.02	0	-1124	5456	5412	5386	5342	5316	5400	5330	63	1610	500	3860	10	1	12641883	680	22.89	1.43	12	0.03	235.00	3753.00	7730	20231024	-30.40	4800	20230726	12.08	6020	-10.63	20240617	5040	6.75	20240305	7730	-30.40	20231024	4800	12.08	20230726	3.76	N	044960	500	63 억		129255	N	N	0	N	00	N
114	20240711	160502	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	-40	5	-0.74	376987130	70077	87.51	5410	5430	5360	7030	3790	5410	5379.66	0.96	0	7915	5476	5442	5386	5352	5296	5455	5365	63	1620	500	3890	10	1	12641883	679	22.85	1.43	12	0.55	235.00	3753.00	7730	20231024	-30.53	4800	20230726	11.88	6020	-10.80	20240617	5040	6.55	20240305	7730	-30.53	20231024	4800	11.88	20230726	3.55	N	044960	500	63 억		121340	N	N	0	N	00	N
115	20240711	150507	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-30	5	-0.55	330606900	61442	76.72	5410	5430	5360	7030	3790	5410	5380.80	0.96	0	8727	5476	5442	5386	5352	5296	5455	5365	63	1620	500	3890	10	1	12641883	680	22.89	1.43	12	0.49	235.00	3753.00	7730	20231024	-30.40	4800	20230726	12.08	6020	-10.63	20240617	5040	6.75	20240305	7730	-30.40	20231024	4800	12.08	20230726	3.55	N	044960	500	63 억		121340	N	N	0	N	00	N
116	20240711	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	-40	5	-0.74	264548920	49155	61.38	5410	5430	5360	7030	3790	5410	5381.93	0.96	0	9118	5476	5442	5386	5352	5296	5455	5365	63	1620	500	3890	10	1	12641883	679	22.85	1.43	12	0.39	235.00	3753.00	7730	20231024	-30.53	4800	20230726	11.88	6020	-10.80	20240617	5040	6.55	20240305	7730	-30.53	20231024	4800	11.88	20230726	3.55	N	044960	500	63 억		121340	N	N	0	N	00	N
117	20240711	130504	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	-10	5	-0.18	193552860	35944	44.88	5410	5430	5360	7030	3790	5410	5384.84	0.96	0	8260	5476	5442	5386	5352	5296	5455	5365	63	1620	500	3890	10	1	12641883	683	22.98	1.44	12	0.28	235.00	3753.00	7730	20231024	-30.14	4800	20230726	12.50	6020	-10.30	20240617	5040	7.14	20240305	7730	-30.14	20231024	4800	12.50	20230726	3.55	N	044960	500	63 억		121340	N	N	0	N	00	N
118	20240711	120505	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	-40	5	-0.74	156062390	28987	36.20	5410	5430	5360	7030	3790	5410	5383.88	0.96	0	7582	5476	5442	5386	5352	5296	5455	5365	63	1620	500	3890	10	1	12641883	679	22.85	1.43	12	0.23	235.00	3753.00	7730	20231024	-30.53	4800	20230726	11.88	6020	-10.80	20240617	5040	6.55	20240305	7730	-30.53	20231024	4800	11.88	20230726	3.55	N	044960	500	63 억		121340	N	N	0	N	00	N
119	20240711	110503	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-30	5	-0.55	131504290	24424	30.50	5410	5430	5360	7030	3790	5410	5384.22	0.96	0	7579	5476	5442	5386	5352	5296	5455	5365	63	1620	500	3890	10	1	12641883	680	22.89	1.43	12	0.19	235.00	3753.00	7730	20231024	-30.40	4800	20230726	12.08	6020	-10.63	20240617	5040	6.75	20240305	7730	-30.40	20231024	4800	12.08	20230726	3.55	N	044960	500	63 억		121340	N	N	0	N	00	N
120	20240711	100503	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	-20	5	-0.37	88647680	16450	20.54	5410	5430	5370	7030	3790	5410	5388.92	0.96	0	6645	5476	5442	5386	5352	5296	5455	5365	63	1620	500	3890	10	1	12641883	681	22.94	1.44	12	0.13	235.00	3753.00	7730	20231024	-30.27	4800	20230726	12.29	6020	-10.47	20240617	5040	6.94	20240305	7730	-30.27	20231024	4800	12.29	20230726	3.55	N	044960	500	63 억		121340	N	N	0	N	00	N
121	20240711	090501	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	-10	5	-0.18	21133090	3903	4.87	5410	5430	5400	7030	3790	5410	5414.58	0.96	0	-433	5476	5442	5386	5352	5296	5455	5365	63	1620	500	3890	10	1	12641883	683	22.98	1.44	12	0.03	235.00	3753.00	7730	20231024	-30.14	4800	20230726	12.50	6020	-10.30	20240617	5040	7.14	20240305	7730	-30.14	20231024	4800	12.50	20230726	3.55	N	044960	500	63 억		121340	N	N	0	N	00	N
122	20240710	160502	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	-10	5	-0.18	421713670	78551	67.14	5410	5420	5330	7040	3800	5420	5368.54	0.70	0	32807	5493	5456	5413	5376	5333	5475	5395	63	1620	500	3900	10	1	12641883	684	23.02	1.44	12	0.62	235.00	3753.00	7730	20231024	-30.01	4800	20230726	12.71	6020	-10.13	20240617	5040	7.34	20240305	7730	-30.01	20231024	4800	12.71	20230726	3.63	N	044960	500	63 억		88533	N	N	0	N	00	N
123	20240710	150503	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	-20	5	-0.37	377107900	70275	60.06	5410	5420	5330	7040	3800	5420	5366.17	0.70	0	29063	5493	5456	5413	5376	5333	5475	5395	63	1620	500	3900	10	1	12641883	683	22.98	1.44	12	0.56	235.00	3753.00	7730	20231024	-30.14	4800	20230726	12.50	6020	-10.30	20240617	5040	7.14	20240305	7730	-30.14	20231024	4800	12.50	20230726	3.63	N	044960	500	63 억		88533	N	N	0	N	00	N
124	20240710	140501	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	-30	5	-0.55	349960930	65241	55.76	5410	5420	5330	7040	3800	5420	5364.13	0.70	0	27258	5493	5456	5413	5376	5333	5475	5395	63	1620	500	3900	10	1	12641883	681	22.94	1.44	12	0.52	235.00	3753.00	7730	20231024	-30.27	4800	20230726	12.29	6020	-10.47	20240617	5040	6.94	20240305	7730	-30.27	20231024	4800	12.29	20230726	3.63	N	044960	500	63 억		88533	N	N	0	N	00	N
125	20240710	130502	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	-50	5	-0.92	277071020	51683	44.17	5410	5420	5330	7040	3800	5420	5360.97	0.70	0	22076	5493	5456	5413	5376	5333	5475	5395	63	1620	500	3900	10	1	12641883	679	22.85	1.43	12	0.41	235.00	3753.00	7730	20231024	-30.53	4800	20230726	11.88	6020	-10.80	20240617	5040	6.55	20240305	7730	-30.53	20231024	4800	11.88	20230726	3.63	N	044960	500	63 억		88533	N	N	0	N	00	N
126	20240710	120503	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-70	5	-1.29	260656360	48622	41.56	5410	5420	5330	7040	3800	5420	5360.87	0.70	0	20431	5493	5456	5413	5376	5333	5475	5395	63	1620	500	3900	10	1	12641883	676	22.77	1.43	12	0.38	235.00	3753.00	7730	20231024	-30.79	4800	20230726	11.46	6020	-11.13	20240617	5040	6.15	20240305	7730	-30.79	20231024	4800	11.46	20230726	3.63	N	044960	500	63 억		88533	N	N	0	N	00	N
127	20240710	110503	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-40	5	-0.74	124163100	23120	19.76	5410	5420	5330	7040	3800	5420	5370.38	0.70	0	7339	5493	5456	5413	5376	5333	5475	5395	63	1620	500	3900	10	1	12641883	680	22.89	1.43	12	0.18	235.00	3753.00	7730	20231024	-30.40	4800	20230726	12.08	6020	-10.63	20240617	5040	6.75	20240305	7730	-30.40	20231024	4800	12.08	20230726	3.63	N	044960	500	63 억		88533	N	N	0	N	00	N
128	20240710	100459	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	-30	5	-0.55	97775980	18208	15.56	5410	5420	5330	7040	3800	5420	5369.95	0.70	0	5896	5493	5456	5413	5376	5333	5475	5395	63	1620	500	3900	10	1	12641883	681	22.94	1.44	12	0.14	235.00	3753.00	7730	20231024	-30.27	4800	20230726	12.29	6020	-10.47	20240617	5040	6.94	20240305	7730	-30.27	20231024	4800	12.29	20230726	3.63	N	044960	500	63 억		88533	N	N	0	N	00	N
129	20240710	090502	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-40	5	-0.74	8036540	1489	1.27	5410	5420	5380	7040	3800	5420	5397.27	0.70	0	143	5493	5456	5413	5376	5333	5475	5395	63	1620	500	3900	10	1	12641883	680	22.89	1.43	12	0.01	235.00	3753.00	7730	20231024	-30.40	4800	20230726	12.08	6020	-10.63	20240617	5040	6.75	20240305	7730	-30.40	20231024	4800	12.08	20230726	3.63	N	044960	500	63 억		88533	N	N	0	N	00	N
130	20240709	160501	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	0	3	0.00	630368790	116513	62.52	5380	5450	5370	7040	3800	5420	5410.24	0.73	0	-3760	5480	5450	5400	5370	5320	5460	5380	63	1620	500	3900	10	1	12641883	685	23.06	1.44	12	0.92	235.00	3753.00	7730	20231024	-29.88	4800	20230726	12.92	6020	-9.97	20240617	5040	7.54	20240305	7730	-29.88	20231024	4800	12.92	20230726	3.83	N	044960	500	63 억		92348	N	N	0	N	00	N
131	20240709	150501	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	0	3	0.00	577054160	106667	57.24	5380	5450	5370	7040	3800	5420	5409.82	0.73	0	-1297	5480	5450	5400	5370	5320	5460	5380	63	1620	500	3900	10	1	12641883	685	23.06	1.44	12	0.84	235.00	3753.00	7730	20231024	-29.88	4800	20230726	12.92	6020	-9.97	20240617	5040	7.54	20240305	7730	-29.88	20231024	4800	12.92	20230726	3.83	N	044960	500	63 억		92348	N	N	0	N	00	N
132	20240709	140502	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	-30	5	-0.55	444080630	82094	44.05	5380	5450	5380	7040	3800	5420	5409.35	0.73	0	-1268	5480	5450	5400	5370	5320	5460	5380	63	1620	500	3900	10	1	12641883	681	22.94	1.44	12	0.65	235.00	3753.00	7730	20231024	-30.27	4800	20230726	12.29	6020	-10.47	20240617	5040	6.94	20240305	7730	-30.27	20231024	4800	12.29	20230726	3.83	N	044960	500	63 억		92348	N	N	0	N	00	N
133	20240709	130503	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	-10	5	-0.18	361213360	66756	35.82	5380	5450	5380	7040	3800	5420	5410.88	0.73	0	-2253	5480	5450	5400	5370	5320	5460	5380	63	1620	500	3900	10	1	12641883	684	23.02	1.44	12	0.53	235.00	3753.00	7730	20231024	-30.01	4800	20230726	12.71	6020	-10.13	20240617	5040	7.34	20240305	7730	-30.01	20231024	4800	12.71	20230726	3.83	N	044960	500	63 억		92348	N	N	0	N	00	N
134	20240709	120504	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	0	3	0.00	226178600	41894	22.48	5380	5440	5380	7040	3800	5420	5398.57	0.73	0	6264	5480	5450	5400	5370	5320	5460	5380	63	1620	500	3900	10	1	12641883	685	23.06	1.44	12	0.33	235.00	3753.00	7730	20231024	-29.88	4800	20230726	12.92	6020	-9.97	20240617	5040	7.54	20240305	7730	-29.88	20231024	4800	12.92	20230726	3.83	N	044960	500	63 억		92348	N	N	0	N	00	N
135	20240709	110503	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	-10	5	-0.18	181916050	33720	18.09	5380	5430	5380	7040	3800	5420	5394.52	0.73	0	6719	5480	5450	5400	5370	5320	5460	5380	63	1620	500	3900	10	1	12641883	684	23.02	1.44	12	0.27	235.00	3753.00	7730	20231024	-30.01	4800	20230726	12.71	6020	-10.13	20240617	5040	7.34	20240305	7730	-30.01	20231024	4800	12.71	20230726	3.83	N	044960	500	63 억		92348	N	N	0	N	00	N
136	20240709	100502	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	-10	5	-0.18	101178360	18758	10.07	5380	5430	5380	7040	3800	5420	5393.16	0.73	0	4466	5480	5450	5400	5370	5320	5460	5380	63	1620	500	3900	10	1	12641883	684	23.02	1.44	12	0.15	235.00	3753.00	7730	20231024	-30.01	4800	20230726	12.71	6020	-10.13	20240617	5040	7.34	20240305	7730	-30.01	20231024	4800	12.71	20230726	3.83	N	044960	500	63 억		92348	N	N	0	N	00	N
137	20240709	090501	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-40	5	-0.74	36963580	6863	3.68	5380	5400	5380	7040	3800	5420	5383.23	0.73	0	463	5480	5450	5400	5370	5320	5460	5380	63	1620	500	3900	10	1	12641883	680	22.89	1.43	12	0.05	235.00	3753.00	7730	20231024	-30.40	4800	20230726	12.08	6020	-10.63	20240617	5040	6.75	20240305	7730	-30.40	20231024	4800	12.08	20230726	3.83	N	044960	500	63 억		92348	N	N	0	N	00	N
138	20240708	160458	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	90	2	1.69	999238290	185406	184.07	5420	5430	5350	6920	3740	5330	5389.41	0.54	0	24575	5383	5356	5323	5296	5263	5370	5310	63	1590	500	3830	10	1	12641883	685	23.06	1.44	12	1.47	235.00	3753.00	7730	20231024	-29.88	4800	20230726	12.92	6020	-9.97	20240617	5040	7.54	20240305	7730	-29.88	20231024	4800	12.92	20230726	4.02	N	044960	500	63 억		67773	N	N	0	N	00	N
139	20240708	150459	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	80	2	1.50	936905090	173884	172.63	5420	5430	5350	6920	3740	5330	5388.10	0.54	0	21613	5383	5356	5323	5296	5263	5370	5310	63	1590	500	3830	10	1	12641883	684	23.02	1.44	12	1.38	235.00	3753.00	7730	20231024	-30.01	4800	20230726	12.71	6020	-10.13	20240617	5040	7.34	20240305	7730	-30.01	20231024	4800	12.71	20230726	4.02	N	044960	500	63 억		67773	N	N	0	N	00	N
140	20240708	140501	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	50	2	0.94	792080710	147030	145.97	5420	5430	5350	6920	3740	5330	5387.20	0.54	0	11715	5383	5356	5323	5296	5263	5370	5310	63	1590	500	3830	10	1	12641883	680	22.89	1.43	12	1.16	235.00	3753.00	7730	20231024	-30.40	4800	20230726	12.08	6020	-10.63	20240617	5040	6.75	20240305	7730	-30.40	20231024	4800	12.08	20230726	4.02	N	044960	500	63 억		67773	N	N	0	N	00	N
141	20240708	130457	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	60	2	1.13	741686180	137669	136.67	5420	5430	5350	6920	3740	5330	5387.46	0.54	0	6558	5383	5356	5323	5296	5263	5370	5310	63	1590	500	3830	10	1	12641883	681	22.94	1.44	12	1.09	235.00	3753.00	7730	20231024	-30.27	4800	20230726	12.29	6020	-10.47	20240617	5040	6.94	20240305	7730	-30.27	20231024	4800	12.29	20230726	4.02	N	044960	500	63 억		67773	N	N	0	N	00	N
142	20240708	120459	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	60	2	1.13	701375130	130184	129.24	5420	5430	5350	6920	3740	5330	5387.57	0.54	0	3300	5383	5356	5323	5296	5263	5370	5310	63	1590	500	3830	10	1	12641883	681	22.94	1.44	12	1.03	235.00	3753.00	7730	20231024	-30.27	4800	20230726	12.29	6020	-10.47	20240617	5040	6.94	20240305	7730	-30.27	20231024	4800	12.29	20230726	4.02	N	044960	500	63 억		67773	N	N	0	N	00	N
143	20240708	110458	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	40	2	0.75	584587080	108509	107.72	5420	5430	5350	6920	3740	5330	5387.45	0.54	0	-6145	5383	5356	5323	5296	5263	5370	5310	63	1590	500	3830	10	1	12641883	679	22.85	1.43	12	0.86	235.00	3753.00	7730	20231024	-30.53	4800	20230726	11.88	6020	-10.80	20240617	5040	6.55	20240305	7730	-30.53	20231024	4800	11.88	20230726	4.02	N	044960	500	63 억		67773	N	N	0	N	00	N
144	20240708	100458	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	60	2	1.13	511850800	94962	94.28	5420	5430	5350	6920	3740	5330	5390.06	0.54	0	-10769	5383	5356	5323	5296	5263	5370	5310	63	1590	500	3830	10	1	12641883	681	22.94	1.44	12	0.75	235.00	3753.00	7730	20231024	-30.27	4800	20230726	12.29	6020	-10.47	20240617	5040	6.94	20240305	7730	-30.27	20231024	4800	12.29	20230726	4.02	N	044960	500	63 억		67773	N	N	0	N	00	N
145	20240708	090458	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	50	2	0.94	233712270	43315	43.00	5420	5430	5360	6920	3740	5330	5395.64	0.54	0	-9101	5383	5356	5323	5296	5263	5370	5310	63	1590	500	3830	10	1	12641883	680	22.89	1.43	12	0.34	235.00	3753.00	7730	20231024	-30.40	4800	20230726	12.08	6020	-10.63	20240617	5040	6.75	20240305	7730	-30.40	20231024	4800	12.08	20230726	4.02	N	044960	500	63 억		67773	N	N	0	N	00	N
146	20240705	160456	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	20	2	0.38	519180190	97845	50.13	5300	5350	5290	6900	3720	5310	5305.34	0.56	0	-2508	5510	5410	5350	5250	5190	5460	5300	63	1590	500	3820	10	1	12641883	674	22.68	1.42	12	0.77	235.00	3753.00	7730	20231024	-31.05	4800	20230726	11.04	6020	-11.46	20240617	5040	5.75	20240305	7730	-31.05	20231024	4800	11.04	20230726	3.90	N	044960	500	63 억		70281	N	N	0	N	00	N
147	20240705	150458	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	0	3	0.00	471774330	88933	45.57	5300	5350	5290	6900	3720	5310	5304.83	0.56	0	-1862	5510	5410	5350	5250	5190	5460	5300	63	1590	500	3820	10	1	12641883	671	22.60	1.41	12	0.70	235.00	3753.00	7730	20231024	-31.31	4800	20230726	10.62	6020	-11.79	20240617	5040	5.36	20240305	7730	-31.31	20231024	4800	10.62	20230726	3.90	N	044960	500	63 억		70281	N	N	0	N	00	N
148	20240705	140458	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	0	3	0.00	356895610	67264	34.46	5300	5350	5290	6900	3720	5310	5305.89	0.56	0	5934	5510	5410	5350	5250	5190	5460	5300	63	1590	500	3820	10	1	12641883	671	22.60	1.41	12	0.53	235.00	3753.00	7730	20231024	-31.31	4800	20230726	10.62	6020	-11.79	20240617	5040	5.36	20240305	7730	-31.31	20231024	4800	10.62	20230726	3.90	N	044960	500	63 억		70281	N	N	0	N	00	N
149	20240705	130457	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-10	5	-0.19	323460960	60963	31.23	5300	5350	5290	6900	3720	5310	5305.86	0.56	0	7185	5510	5410	5350	5250	5190	5460	5300	63	1590	500	3820	10	1	12641883	670	22.55	1.41	12	0.48	235.00	3753.00	7730	20231024	-31.44	4800	20230726	10.42	6020	-11.96	20240617	5040	5.16	20240305	7730	-31.44	20231024	4800	10.42	20230726	3.90	N	044960	500	63 억		70281	N	N	0	N	00	N
150	20240705	120458	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	10	2	0.19	309962390	58420	29.93	5300	5350	5290	6900	3720	5310	5305.76	0.56	0	7255	5510	5410	5350	5250	5190	5460	5300	63	1590	500	3820	10	1	12641883	673	22.64	1.42	12	0.46	235.00	3753.00	7730	20231024	-31.18	4800	20230726	10.83	6020	-11.63	20240617	5040	5.56	20240305	7730	-31.18	20231024	4800	10.83	20230726	3.90	N	044960	500	63 억		70281	N	N	0	N	00	N
151	20240705	110456	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	10	2	0.19	224789250	42355	21.70	5300	5350	5290	6900	3720	5310	5307.27	0.56	0	6295	5510	5410	5350	5250	5190	5460	5300	63	1590	500	3820	10	1	12641883	673	22.64	1.42	12	0.34	235.00	3753.00	7730	20231024	-31.18	4800	20230726	10.83	6020	-11.63	20240617	5040	5.56	20240305	7730	-31.18	20231024	4800	10.83	20230726	3.90	N	044960	500	63 억		70281	N	N	0	N	00	N
152	20240705	100456	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	10	2	0.19	187371180	35312	18.09	5300	5350	5290	6900	3720	5310	5306.16	0.56	0	6020	5510	5410	5350	5250	5190	5460	5300	63	1590	500	3820	10	1	12641883	673	22.64	1.42	12	0.28	235.00	3753.00	7730	20231024	-31.18	4800	20230726	10.83	6020	-11.63	20240617	5040	5.56	20240305	7730	-31.18	20231024	4800	10.83	20230726	3.90	N	044960	500	63 억		70281	N	N	0	N	00	N
153	20240705	090457	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	0	3	0.00	46706650	8778	4.50	5300	5350	5300	6900	3720	5310	5320.88	0.56	0	2943	5510	5410	5350	5250	5190	5460	5300	63	1590	500	3820	10	1	12641883	671	22.60	1.41	12	0.07	235.00	3753.00	7730	20231024	-31.31	4800	20230726	10.62	6020	-11.79	20240617	5040	5.36	20240305	7730	-31.31	20231024	4800	10.62	20230726	3.90	N	044960	500	63 억		70281	N	N	0	N	00	N
154	20240704	160454	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-10	5	-0.19	1038242660	194120	98.60	5300	5450	5290	6910	3730	5320	5348.55	0.69	0	-16345	5486	5402	5356	5272	5226	5380	5250	63	1590	500	3830	10	1	12641883	671	22.60	1.41	12	1.54	235.00	3753.00	7730	20231024	-31.31	4800	20230726	10.62	6020	-11.79	20240617	5040	5.36	20240305	7730	-31.31	20231024	4800	10.62	20230726	3.96	N	044960	500	63 억		86626	N	N	0	N	00	N
155	20240704	150457	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	0	3	0.00	942931530	176175	89.49	5300	5450	5290	6910	3730	5320	5352.32	0.69	0	-16012	5486	5402	5356	5272	5226	5380	5250	63	1590	500	3830	10	1	12641883	673	22.64	1.42	12	1.39	235.00	3753.00	7730	20231024	-31.18	4800	20230726	10.83	6020	-11.63	20240617	5040	5.56	20240305	7730	-31.18	20231024	4800	10.83	20230726	3.96	N	044960	500	63 억		86626	N	N	0	N	00	N
156	20240704	140456	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	0	3	0.00	867892840	162084	82.33	5300	5450	5290	6910	3730	5320	5354.68	0.69	0	-15571	5486	5402	5356	5272	5226	5380	5250	63	1590	500	3830	10	1	12641883	673	22.64	1.42	12	1.28	235.00	3753.00	7730	20231024	-31.18	4800	20230726	10.83	6020	-11.63	20240617	5040	5.56	20240305	7730	-31.18	20231024	4800	10.83	20230726	3.96	N	044960	500	63 억		86626	N	N	0	N	00	N
157	20240704	130457	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	10	2	0.19	739717270	137987	70.09	5300	5450	5290	6910	3730	5320	5360.90	0.69	0	-13373	5486	5402	5356	5272	5226	5380	5250	63	1590	500	3830	10	1	12641883	674	22.68	1.42	12	1.09	235.00	3753.00	7730	20231024	-31.05	4800	20230726	11.04	6020	-11.46	20240617	5040	5.75	20240305	7730	-31.05	20231024	4800	11.04	20230726	3.96	N	044960	500	63 억		86626	N	N	0	N	00	N
158	20240704	120455	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	30	2	0.56	682297120	127240	64.63	5300	5450	5290	6910	3730	5320	5362.42	0.69	0	-11658	5486	5402	5356	5272	5226	5380	5250	63	1590	500	3830	10	1	12641883	676	22.77	1.43	12	1.01	235.00	3753.00	7730	20231024	-30.79	4800	20230726	11.46	6020	-11.13	20240617	5040	6.15	20240305	7730	-30.79	20231024	4800	11.46	20230726	3.96	N	044960	500	63 억		86626	N	N	0	N	00	N
159	20240704	110455	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	70	2	1.32	430279000	80467	40.87	5300	5450	5290	6910	3730	5320	5347.42	0.69	0	-6608	5486	5402	5356	5272	5226	5380	5250	63	1590	500	3830	10	1	12641883	681	22.94	1.44	12	0.64	235.00	3753.00	7730	20231024	-30.27	4800	20230726	12.29	6020	-10.47	20240617	5040	6.94	20240305	7730	-30.27	20231024	4800	12.29	20230726	3.96	N	044960	500	63 억		86626	N	N	0	N	00	N
160	20240704	100455	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-10	5	-0.19	114308360	21524	10.93	5300	5330	5290	6910	3730	5320	5310.56	0.69	0	-624	5486	5402	5356	5272	5226	5380	5250	63	1590	500	3830	10	1	12641883	671	22.60	1.41	12	0.17	235.00	3753.00	7730	20231024	-31.31	4800	20230726	10.62	6020	-11.79	20240617	5040	5.36	20240305	7730	-31.31	20231024	4800	10.62	20230726	3.96	N	044960	500	63 억		86626	N	N	0	N	00	N
161	20240704	090456	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	0	3	0.00	30883750	5823	2.96	5300	5330	5290	6910	3730	5320	5302.50	0.69	0	813	5486	5402	5356	5272	5226	5380	5250	63	1590	500	3830	10	1	12641883	673	22.64	1.42	12	0.05	235.00	3753.00	7730	20231024	-31.18	4800	20230726	10.83	6020	-11.63	20240617	5040	5.56	20240305	7730	-31.18	20231024	4800	10.83	20230726	3.96	N	044960	500	63 억		86626	N	N	0	N	00	N
162	20240703	160453	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-10	5	-0.19	1040630670	193937	172.13	5420	5440	5310	6920	3740	5330	5365.93	0.81	0	-15457	5450	5390	5330	5270	5210	5360	5240	63	1590	500	3830	10	1	12641883	673	22.64	1.42	12	1.53	235.00	3753.00	7730	20231024	-31.18	4800	20230726	10.83	6020	-11.63	20240617	5040	5.56	20240305	7730	-31.18	20231024	4800	10.83	20230726	3.95	N	044960	500	63 억		102064	N	N	0	N	00	N
163	20240703	150455	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	20	2	0.38	981656480	182851	162.29	5420	5440	5310	6920	3740	5330	5368.61	0.81	0	-15222	5450	5390	5330	5270	5210	5360	5240	63	1590	500	3830	10	1	12641883	676	22.77	1.43	12	1.45	235.00	3753.00	7730	20231024	-30.79	4800	20230726	11.46	6020	-11.13	20240617	5040	6.15	20240305	7730	-30.79	20231024	4800	11.46	20230726	3.95	N	044960	500	63 억		102064	N	N	0	N	00	N
164	20240703	140455	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	10	2	0.19	852283720	158585	140.75	5420	5440	5330	6920	3740	5330	5374.30	0.81	0	-11575	5450	5390	5330	5270	5210	5360	5240	63	1590	500	3830	10	1	12641883	675	22.72	1.42	12	1.25	235.00	3753.00	7730	20231024	-30.92	4800	20230726	11.25	6020	-11.30	20240617	5040	5.95	20240305	7730	-30.92	20231024	4800	11.25	20230726	3.95	N	044960	500	63 억		102064	N	N	0	N	00	N
165	20240703	130454	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	30	2	0.56	798518390	148540	131.84	5420	5440	5330	6920	3740	5330	5375.78	0.81	0	-8271	5450	5390	5330	5270	5210	5360	5240	63	1590	500	3830	10	1	12641883	678	22.81	1.43	12	1.17	235.00	3753.00	7730	20231024	-30.66	4800	20230726	11.67	6020	-10.96	20240617	5040	6.35	20240305	7730	-30.66	20231024	4800	11.67	20230726	3.95	N	044960	500	63 억		102064	N	N	0	N	00	N
166	20240703	120454	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	10	2	0.19	705172460	131057	116.32	5420	5440	5340	6920	3740	5330	5380.65	0.81	0	-4537	5450	5390	5330	5270	5210	5360	5240	63	1590	500	3830	10	1	12641883	675	22.72	1.42	12	1.04	235.00	3753.00	7730	20231024	-30.92	4800	20230726	11.25	6020	-11.30	20240617	5040	5.95	20240305	7730	-30.92	20231024	4800	11.25	20230726	3.95	N	044960	500	63 억		102064	N	N	0	N	00	N
167	20240703	110456	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	50	2	0.94	589324600	109464	97.16	5420	5440	5340	6920	3740	5330	5383.73	0.81	0	-2481	5450	5390	5330	5270	5210	5360	5240	63	1590	500	3830	10	1	12641883	680	22.89	1.43	12	0.87	235.00	3753.00	7730	20231024	-30.40	4800	20230726	12.08	6020	-10.63	20240617	5040	6.75	20240305	7730	-30.40	20231024	4800	12.08	20230726	3.95	N	044960	500	63 억		102064	N	N	0	N	00	N
168	20240703	100455	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	50	2	0.94	466388490	86554	76.82	5420	5440	5340	6920	3740	5330	5388.41	0.81	0	-1876	5450	5390	5330	5270	5210	5360	5240	63	1590	500	3830	10	1	12641883	680	22.89	1.43	12	0.68	235.00	3753.00	7730	20231024	-30.40	4800	20230726	12.08	6020	-10.63	20240617	5040	6.75	20240305	7730	-30.40	20231024	4800	12.08	20230726	3.95	N	044960	500	63 억		102064	N	N	0	N	00	N
169	20240703	090454	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	40	2	0.75	107767760	19968	17.72	5420	5420	5360	6920	3740	5330	5397.02	0.81	0	-410	5450	5390	5330	5270	5210	5360	5240	63	1590	500	3830	10	1	12641883	679	22.85	1.43	12	0.16	235.00	3753.00	7730	20231024	-30.53	4800	20230726	11.88	6020	-10.80	20240617	5040	6.55	20240305	7730	-30.53	20231024	4800	11.88	20230726	3.95	N	044960	500	63 억		102064	N	N	0	N	00	N
170	20240702	160453	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-70	5	-1.30	581794460	109454	123.95	5390	5390	5270	7020	3780	5400	5315.40	0.85	0	-6018	5466	5432	5366	5332	5266	5450	5350	63	1620	500	3880	10	1	12641883	674	22.68	1.42	12	0.87	235.00	3753.00	7730	20231024	-31.05	4800	20230726	11.04	6020	-11.46	20240617	5040	5.75	20240305	7730	-31.05	20231024	4800	11.04	20230726	3.96	N	044960	500	63 억		108069	N	N	0	N	00	N
171	20240702	150453	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-60	5	-1.11	527048660	99162	112.29	5390	5390	5270	7020	3780	5400	5315.03	0.85	0	-7385	5466	5432	5366	5332	5266	5450	5350	63	1620	500	3880	10	1	12641883	675	22.72	1.42	12	0.78	235.00	3753.00	7730	20231024	-30.92	4800	20230726	11.25	6020	-11.30	20240617	5040	5.95	20240305	7730	-30.92	20231024	4800	11.25	20230726	3.96	N	044960	500	63 억		108069	N	N	0	N	00	N
172	20240702	140454	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-90	5	-1.67	442196930	83230	94.25	5390	5390	5270	7020	3780	5400	5312.95	0.85	0	-7432	5466	5432	5366	5332	5266	5450	5350	63	1620	500	3880	10	1	12641883	671	22.60	1.41	12	0.66	235.00	3753.00	7730	20231024	-31.31	4800	20230726	10.62	6020	-11.79	20240617	5040	5.36	20240305	7730	-31.31	20231024	4800	10.62	20230726	3.96	N	044960	500	63 억		108069	N	N	0	N	00	N
173	20240702	130454	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-80	5	-1.48	363406820	68375	77.43	5390	5390	5270	7020	3780	5400	5314.91	0.85	0	-4586	5466	5432	5366	5332	5266	5450	5350	63	1620	500	3880	10	1	12641883	673	22.64	1.42	12	0.54	235.00	3753.00	7730	20231024	-31.18	4800	20230726	10.83	6020	-11.63	20240617	5040	5.56	20240305	7730	-31.18	20231024	4800	10.83	20230726	3.96	N	044960	500	63 억		108069	N	N	0	N	00	N
174	20240702	120454	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-60	5	-1.11	326719830	61474	69.61	5390	5390	5270	7020	3780	5400	5314.76	0.85	0	-4527	5466	5432	5366	5332	5266	5450	5350	63	1620	500	3880	10	1	12641883	675	22.72	1.42	12	0.49	235.00	3753.00	7730	20231024	-30.92	4800	20230726	11.25	6020	-11.30	20240617	5040	5.95	20240305	7730	-30.92	20231024	4800	11.25	20230726	3.96	N	044960	500	63 억		108069	N	N	0	N	00	N
175	20240702	110453	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-80	5	-1.48	250641630	47178	53.42	5390	5390	5270	7020	3780	5400	5312.68	0.85	0	-4221	5466	5432	5366	5332	5266	5450	5350	63	1620	500	3880	10	1	12641883	673	22.64	1.42	12	0.37	235.00	3753.00	7730	20231024	-31.18	4800	20230726	10.83	6020	-11.63	20240617	5040	5.56	20240305	7730	-31.18	20231024	4800	10.83	20230726	3.96	N	044960	500	63 억		108069	N	N	0	N	00	N
176	20240702	100453	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-90	5	-1.67	207485790	39038	44.21	5390	5390	5270	7020	3780	5400	5314.97	0.85	0	-3823	5466	5432	5366	5332	5266	5450	5350	63	1620	500	3880	10	1	12641883	671	22.60	1.41	12	0.31	235.00	3753.00	7730	20231024	-31.31	4800	20230726	10.62	6020	-11.79	20240617	5040	5.36	20240305	7730	-31.31	20231024	4800	10.62	20230726	3.96	N	044960	500	63 억		108069	N	N	0	N	00	N
177	20240702	090455	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	-30	5	-0.56	17175280	3195	3.62	5390	5390	5370	7020	3780	5400	5375.67	0.85	0	1236	5466	5432	5366	5332	5266	5450	5350	63	1620	500	3880	10	1	12641883	679	22.85	1.43	12	0.03	235.00	3753.00	7730	20231024	-30.53	4800	20230726	11.88	6020	-10.80	20240617	5040	6.55	20240305	7730	-30.53	20231024	4800	11.88	20230726	3.96	N	044960	500	63 억		108069	N	N	0	N	00	N
178	20240701	160452	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	60	2	1.12	469168870	87612	116.41	5340	5400	5300	6940	3740	5340	5355.04	0.77	0	10261	5413	5376	5323	5286	5233	5395	5305	63	1600	500	3840	10	1	12641883	683	22.98	1.44	12	0.69	235.00	3753.00	7730	20231024	-30.14	4800	20230726	12.50	6020	-10.30	20240617	5040	7.14	20240305	7730	-30.14	20231024	4800	12.50	20230726	4.03	N	044960	500	63 억		97808	N	N	0	N	00	N
179	20240701	150453	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	20	2	0.37	412901760	77166	102.53	5340	5380	5300	6940	3740	5340	5350.83	0.77	0	12067	5413	5376	5323	5286	5233	5395	5305	63	1600	500	3840	10	1	12641883	678	22.81	1.43	12	0.61	235.00	3753.00	7730	20231024	-30.66	4800	20230726	11.67	6020	-10.96	20240617	5040	6.35	20240305	7730	-30.66	20231024	4800	11.67	20230726	4.03	N	044960	500	63 억		97808	N	N	0	N	00	N
180	20240701	140452	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	10	2	0.19	378315750	70710	93.95	5340	5380	5300	6940	3740	5340	5350.25	0.77	0	12071	5413	5376	5323	5286	5233	5395	5305	63	1600	500	3840	10	1	12641883	676	22.77	1.43	12	0.56	235.00	3753.00	7730	20231024	-30.79	4800	20230726	11.46	6020	-11.13	20240617	5040	6.15	20240305	7730	-30.79	20231024	4800	11.46	20230726	4.03	N	044960	500	63 억		97808	N	N	0	N	00	N
181	20240701	130452	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	20	2	0.37	345709040	64625	85.86	5340	5380	5300	6940	3740	5340	5349.47	0.77	0	12822	5413	5376	5323	5286	5233	5395	5305	63	1600	500	3840	10	1	12641883	678	22.81	1.43	12	0.51	235.00	3753.00	7730	20231024	-30.66	4800	20230726	11.67	6020	-10.96	20240617	5040	6.35	20240305	7730	-30.66	20231024	4800	11.67	20230726	4.03	N	044960	500	63 억		97808	N	N	0	N	00	N
182	20240701	120453	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	20	2	0.37	311917350	58327	77.50	5340	5380	5300	6940	3740	5340	5347.74	0.77	0	12517	5413	5376	5323	5286	5233	5395	5305	63	1600	500	3840	10	1	12641883	678	22.81	1.43	12	0.46	235.00	3753.00	7730	20231024	-30.66	4800	20230726	11.67	6020	-10.96	20240617	5040	6.35	20240305	7730	-30.66	20231024	4800	11.67	20230726	4.03	N	044960	500	63 억		97808	N	N	0	N	00	N
183	20240701	110452	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	10	2	0.19	268831550	50272	66.79	5340	5380	5300	6940	3740	5340	5347.55	0.77	0	12317	5413	5376	5323	5286	5233	5395	5305	63	1600	500	3840	10	1	12641883	676	22.77	1.43	12	0.40	235.00	3753.00	7730	20231024	-30.79	4800	20230726	11.46	6020	-11.13	20240617	5040	6.15	20240305	7730	-30.79	20231024	4800	11.46	20230726	4.03	N	044960	500	63 억		97808	N	N	0	N	00	N
184	20240701	100451	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	20	2	0.37	194819540	36465	48.45	5340	5370	5300	6940	3740	5340	5342.65	0.77	0	10073	5413	5376	5323	5286	5233	5395	5305	63	1600	500	3840	10	1	12641883	678	22.81	1.43	12	0.29	235.00	3753.00	7730	20231024	-30.66	4800	20230726	11.67	6020	-10.96	20240617	5040	6.35	20240305	7730	-30.66	20231024	4800	11.67	20230726	4.03	N	044960	500	63 억		97808	N	N	0	N	00	N
185	20240701	090451	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-30	5	-0.56	35140920	6605	8.78	5340	5340	5300	6940	3740	5340	5320.18	0.77	0	1954	5413	5376	5323	5286	5233	5395	5305	63	1600	500	3840	10	1	12641883	671	22.60	1.41	12	0.05	235.00	3753.00	7730	20231024	-31.31	4800	20230726	10.62	6020	-11.79	20240617	5040	5.36	20240305	7730	-31.31	20231024	4800	10.62	20230726	4.03	N	044960	500	63 억		97808	N	N	0	N	00	N