KissMeData/263800/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	161059	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	90	2	1.88	278033835	57469	119.37	4800	4910	4770	6220	3355	4790	4837.81	0.90	0	-7369	4966	4877	4831	4742	4696	4855	4720	81	1430	500	2960	5	1	16216380	791	49.29	2.36	12	0.35	99.00	2069.00	8300	20240402	-41.20	4765	20240725	2.41	8300	-41.20	20240402	4765	2.41	20240725	8300	-41.20	20240402	4765	2.41	20240725	3.28	N	263800	500	81 억		145512	N	N	0	N	00	N
3	20240731	151116	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	90	2	1.88	262800910	54345	112.88	4800	4910	4770	6220	3355	4790	4835.79	0.90	0	-8149	4966	4877	4831	4742	4696	4855	4720	81	1430	500	2960	5	1	16216380	791	49.29	2.36	12	0.34	99.00	2069.00	8300	20240402	-41.20	4765	20240725	2.41	8300	-41.20	20240402	4765	2.41	20240725	8300	-41.20	20240402	4765	2.41	20240725	3.28	N	263800	500	81 억		145512	N	N	0	N	00	N
4	20240731	141114	57	100.00	KOSDAQ		유통	N	N	N	N		N	4870	80	2	1.67	233352180	48278	100.28	4800	4910	4770	6220	3355	4790	4833.51	0.90	0	-10855	4966	4877	4831	4742	4696	4855	4720	81	1430	500	2960	5	1	16216380	790	49.19	2.35	12	0.30	99.00	2069.00	8300	20240402	-41.33	4765	20240725	2.20	8300	-41.33	20240402	4765	2.20	20240725	8300	-41.33	20240402	4765	2.20	20240725	3.28	N	263800	500	81 억		145512	N	N	0	N	00	N
5	20240731	131111	57	100.00	KOSDAQ		유통	N	N	N	N		N	4805	15	2	0.31	178538180	36990	76.83	4800	4910	4770	6220	3355	4790	4826.66	0.90	0	-9216	4966	4877	4831	4742	4696	4855	4720	81	1430	500	2960	5	1	16216380	779	48.54	2.32	12	0.23	99.00	2069.00	8300	20240402	-42.11	4765	20240725	0.84	8300	-42.11	20240402	4765	0.84	20240725	8300	-42.11	20240402	4765	0.84	20240725	3.28	N	263800	500	81 억		145512	N	N	0	N	00	N
6	20240731	121109	57	100.00	KOSDAQ		유통	N	N	N	N		N	4820	30	2	0.63	164281845	34031	70.68	4800	4910	4770	6220	3355	4790	4827.42	0.90	0	-9077	4966	4877	4831	4742	4696	4855	4720	81	1430	500	2960	5	1	16216380	782	48.69	2.33	12	0.21	99.00	2069.00	8300	20240402	-41.93	4765	20240725	1.15	8300	-41.93	20240402	4765	1.15	20240725	8300	-41.93	20240402	4765	1.15	20240725	3.28	N	263800	500	81 억		145512	N	N	0	N	00	N
7	20240731	111112	57	100.00	KOSDAQ		유통	N	N	N	N		N	4885	95	2	1.98	154582850	32015	66.50	4800	4910	4770	6220	3355	4790	4828.45	0.90	0	-8119	4966	4877	4831	4742	4696	4855	4720	81	1430	500	2960	5	1	16216380	792	49.34	2.36	12	0.20	99.00	2069.00	8300	20240402	-41.14	4765	20240725	2.52	8300	-41.14	20240402	4765	2.52	20240725	8300	-41.14	20240402	4765	2.52	20240725	3.28	N	263800	500	81 억		145512	N	N	0	N	00	N
8	20240731	101108	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	10	2	0.21	63036440	13156	27.33	4800	4815	4770	6220	3355	4790	4791.46	0.90	0	-96	4966	4877	4831	4742	4696	4855	4720	81	1430	500	2960	5	1	16216380	778	48.48	2.32	12	0.08	99.00	2069.00	8300	20240402	-42.17	4765	20240725	0.73	8300	-42.17	20240402	4765	0.73	20240725	8300	-42.17	20240402	4765	0.73	20240725	3.28	N	263800	500	81 억		145512	N	N	0	N	00	N
9	20240731	091109	57	100.00	KOSDAQ		유통	N	N	N	N		N	4790	0	3	0.00	14354445	2991	6.21	4800	4815	4790	6220	3355	4790	4799.21	0.90	0	-679	4966	4877	4831	4742	4696	4855	4720	81	1430	500	2960	5	1	16216380	777	48.38	2.32	12	0.02	99.00	2069.00	8300	20240402	-42.29	4765	20240725	0.52	8300	-42.29	20240402	4765	0.52	20240725	8300	-42.29	20240402	4765	0.52	20240725	3.28	N	263800	500	81 억		145512	N	N	0	N	00	N
10	20240730	161040	57	100.00	KOSDAQ		유통	N	N	N	N		N	4790	-130	5	-2.64	233031160	48119	96.46	4885	4920	4785	6390	3445	4920	4842.89	1.03	0	-21526	5003	4961	4908	4866	4813	4982	4887	81	1470	500	3050	5	1	16216380	777	48.38	2.32	12	0.30	99.00	2069.00	8300	20240402	-42.29	4765	20240725	0.52	8300	-42.29	20240402	4765	0.52	20240725	8300	-42.29	20240402	4765	0.52	20240725	3.31	N	263800	500	81 억		167070	N	N	0	N	00	N
11	20240730	151103	57	100.00	KOSDAQ		유통	N	N	N	N		N	4805	-115	5	-2.34	216584390	44689	89.58	4885	4920	4785	6390	3445	4920	4846.40	1.03	0	-19177	5003	4961	4908	4866	4813	4982	4887	81	1470	500	3050	5	1	16216380	779	48.54	2.32	12	0.28	99.00	2069.00	8300	20240402	-42.11	4765	20240725	0.84	8300	-42.11	20240402	4765	0.84	20240725	8300	-42.11	20240402	4765	0.84	20240725	3.31	N	263800	500	81 억		167070	N	N	0	N	00	N
12	20240730	141050	57	100.00	KOSDAQ		유통	N	N	N	N		N	4825	-95	5	-1.93	206710895	42634	85.46	4885	4920	4785	6390	3445	4920	4848.41	1.03	0	-17959	5003	4961	4908	4866	4813	4982	4887	81	1470	500	3050	5	1	16216380	782	48.74	2.33	12	0.26	99.00	2069.00	8300	20240402	-41.87	4765	20240725	1.26	8300	-41.87	20240402	4765	1.26	20240725	8300	-41.87	20240402	4765	1.26	20240725	3.31	N	263800	500	81 억		167070	N	N	0	N	00	N
13	20240730	131055	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	-120	5	-2.44	201543025	41560	83.31	4885	4920	4785	6390	3445	4920	4849.36	1.03	0	-17341	5003	4961	4908	4866	4813	4982	4887	81	1470	500	3050	5	1	16216380	778	48.48	2.32	12	0.26	99.00	2069.00	8300	20240402	-42.17	4765	20240725	0.73	8300	-42.17	20240402	4765	0.73	20240725	8300	-42.17	20240402	4765	0.73	20240725	3.31	N	263800	500	81 억		167070	N	N	0	N	00	N
14	20240730	121046	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	-120	5	-2.44	169274930	34829	69.82	4885	4920	4795	6390	3445	4920	4860.09	1.03	0	-15516	5003	4961	4908	4866	4813	4982	4887	81	1470	500	3050	5	1	16216380	778	48.48	2.32	12	0.21	99.00	2069.00	8300	20240402	-42.17	4765	20240725	0.73	8300	-42.17	20240402	4765	0.73	20240725	8300	-42.17	20240402	4765	0.73	20240725	3.31	N	263800	500	81 억		167070	N	N	0	N	00	N
15	20240730	111051	57	100.00	KOSDAQ		유통	N	N	N	N		N	4815	-105	5	-2.13	150733035	30974	62.09	4885	4920	4815	6390	3445	4920	4866.35	1.03	0	-13403	5003	4961	4908	4866	4813	4982	4887	81	1470	500	3050	5	1	16216380	781	48.64	2.33	12	0.19	99.00	2069.00	8300	20240402	-41.99	4765	20240725	1.05	8300	-41.99	20240402	4765	1.05	20240725	8300	-41.99	20240402	4765	1.05	20240725	3.31	N	263800	500	81 억		167070	N	N	0	N	00	N
16	20240730	101102	57	100.00	KOSDAQ		유통	N	N	N	N		N	4860	-60	5	-1.22	119500540	24499	49.11	4885	4920	4820	6390	3445	4920	4877.69	1.03	0	-9206	5003	4961	4908	4866	4813	4982	4887	81	1470	500	3050	5	1	16216380	788	49.09	2.35	12	0.15	99.00	2069.00	8300	20240402	-41.45	4765	20240725	1.99	8300	-41.45	20240402	4765	1.99	20240725	8300	-41.45	20240402	4765	1.99	20240725	3.31	N	263800	500	81 억		167070	N	N	0	N	00	N
17	20240730	091105	57	100.00	KOSDAQ		유통	N	N	N	N		N	4895	-25	5	-0.51	37970665	7765	15.57	4885	4920	4885	6390	3445	4920	4889.78	1.03	0	2511	5003	4961	4908	4866	4813	4982	4887	81	1470	500	3050	5	1	16216380	794	49.44	2.37	12	0.05	99.00	2069.00	8300	20240402	-41.02	4765	20240725	2.73	8300	-41.02	20240402	4765	2.73	20240725	8300	-41.02	20240402	4765	2.73	20240725	3.31	N	263800	500	81 억		167070	N	N	0	N	00	N
18	20240729	161040	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	65	2	1.34	244004350	49652	118.75	4855	4950	4855	6310	3400	4855	4914.29	0.93	0	16847	4921	4887	4836	4802	4751	4905	4820	81	1455	500	3010	5	1	16216380	798	49.70	2.38	12	0.31	99.00	2069.00	8300	20240402	-40.72	4765	20240725	3.25	8300	-40.72	20240402	4765	3.25	20240725	8300	-40.72	20240402	4765	3.25	20240725	3.36	N	263800	500	81 억		150419	N	N	0	N	00	N
19	20240729	151056	57	100.00	KOSDAQ		유통	N	N	N	N		N	4935	80	2	1.65	219719250	44726	106.97	4855	4950	4855	6310	3400	4855	4912.56	0.93	0	16380	4921	4887	4836	4802	4751	4905	4820	81	1455	500	3010	5	1	16216380	800	49.85	2.39	12	0.28	99.00	2069.00	8300	20240402	-40.54	4765	20240725	3.57	8300	-40.54	20240402	4765	3.57	20240725	8300	-40.54	20240402	4765	3.57	20240725	3.36	N	263800	500	81 억		150419	N	N	0	N	00	N
20	20240729	141103	57	100.00	KOSDAQ		유통	N	N	N	N		N	4940	85	2	1.75	188832835	38470	92.00	4855	4950	4855	6310	3400	4855	4908.57	0.93	0	13138	4921	4887	4836	4802	4751	4905	4820	81	1455	500	3010	5	1	16216380	801	49.90	2.39	12	0.24	99.00	2069.00	8300	20240402	-40.48	4765	20240725	3.67	8300	-40.48	20240402	4765	3.67	20240725	8300	-40.48	20240402	4765	3.67	20240725	3.36	N	263800	500	81 억		150419	N	N	0	N	00	N
21	20240729	131059	57	100.00	KOSDAQ		유통	N	N	N	N		N	4940	85	2	1.75	173136545	35290	84.40	4855	4950	4855	6310	3400	4855	4906.11	0.93	0	11710	4921	4887	4836	4802	4751	4905	4820	81	1455	500	3010	5	1	16216380	801	49.90	2.39	12	0.22	99.00	2069.00	8300	20240402	-40.48	4765	20240725	3.67	8300	-40.48	20240402	4765	3.67	20240725	8300	-40.48	20240402	4765	3.67	20240725	3.36	N	263800	500	81 억		150419	N	N	0	N	00	N
22	20240729	121059	57	100.00	KOSDAQ		유통	N	N	N	N		N	4915	60	2	1.24	153940500	31393	75.08	4855	4950	4855	6310	3400	4855	4903.66	0.93	0	10571	4921	4887	4836	4802	4751	4905	4820	81	1455	500	3010	5	1	16216380	797	49.65	2.38	12	0.19	99.00	2069.00	8300	20240402	-40.78	4765	20240725	3.15	8300	-40.78	20240402	4765	3.15	20240725	8300	-40.78	20240402	4765	3.15	20240725	3.36	N	263800	500	81 억		150419	N	N	0	N	00	N
23	20240729	111048	57	100.00	KOSDAQ		유통	N	N	N	N		N	4930	75	2	1.54	142314235	29026	69.42	4855	4950	4855	6310	3400	4855	4902.99	0.93	0	10942	4921	4887	4836	4802	4751	4905	4820	81	1455	500	3010	5	1	16216380	799	49.80	2.38	12	0.18	99.00	2069.00	8300	20240402	-40.60	4765	20240725	3.46	8300	-40.60	20240402	4765	3.46	20240725	8300	-40.60	20240402	4765	3.46	20240725	3.36	N	263800	500	81 억		150419	N	N	0	N	00	N
24	20240729	101046	57	100.00	KOSDAQ		유통	N	N	N	N		N	4935	80	2	1.65	120870965	24662	58.98	4855	4950	4855	6310	3400	4855	4901.10	0.93	0	10324	4921	4887	4836	4802	4751	4905	4820	81	1455	500	3010	5	1	16216380	800	49.85	2.39	12	0.15	99.00	2069.00	8300	20240402	-40.54	4765	20240725	3.57	8300	-40.54	20240402	4765	3.57	20240725	8300	-40.54	20240402	4765	3.57	20240725	3.36	N	263800	500	81 억		150419	N	N	0	N	00	N
25	20240729	091044	57	100.00	KOSDAQ		유통	N	N	N	N		N	4895	40	2	0.82	43607645	8967	21.45	4855	4900	4855	6310	3400	4855	4863.13	0.93	0	4916	4921	4887	4836	4802	4751	4905	4820	81	1455	500	3010	5	1	16216380	794	49.44	2.37	12	0.06	99.00	2069.00	8300	20240402	-41.02	4765	20240725	2.73	8300	-41.02	20240402	4765	2.73	20240725	8300	-41.02	20240402	4765	2.73	20240725	3.36	N	263800	500	81 억		150419	N	N	0	N	00	N
26	20240726	161028	57	100.00	KOSDAQ		유통	N	N	N	N		N	4855	45	2	0.94	200047760	41418	36.31	4815	4870	4785	6250	3370	4810	4829.85	0.86	0	11289	5060	4935	4850	4725	4640	4892	4682	81	1440	500	2980	5	1	16216380	787	49.04	2.35	12	0.26	99.00	2069.00	8300	20240402	-41.51	4765	20240725	1.89	8300	-41.51	20240402	4765	1.89	20240725	8300	-41.51	20240402	4765	1.89	20240725	3.35	N	263800	500	81 억		138753	N	N	0	N	00	N
27	20240726	151039	57	100.00	KOSDAQ		유통	N	N	N	N		N	4850	40	2	0.83	189084340	39160	34.33	4815	4870	4785	6250	3370	4810	4828.51	0.86	0	10994	5060	4935	4850	4725	4640	4892	4682	81	1440	500	2980	5	1	16216380	786	48.99	2.34	12	0.24	99.00	2069.00	8300	20240402	-41.57	4765	20240725	1.78	8300	-41.57	20240402	4765	1.78	20240725	8300	-41.57	20240402	4765	1.78	20240725	3.35	N	263800	500	81 억		138753	N	N	0	N	00	N
28	20240726	141040	57	100.00	KOSDAQ		유통	N	N	N	N		N	4860	50	2	1.04	173853865	36020	31.57	4815	4870	4785	6250	3370	4810	4826.59	0.86	0	8617	5060	4935	4850	4725	4640	4892	4682	81	1440	500	2980	5	1	16216380	788	49.09	2.35	12	0.22	99.00	2069.00	8300	20240402	-41.45	4765	20240725	1.99	8300	-41.45	20240402	4765	1.99	20240725	8300	-41.45	20240402	4765	1.99	20240725	3.35	N	263800	500	81 억		138753	N	N	0	N	00	N
29	20240726	131041	57	100.00	KOSDAQ		유통	N	N	N	N		N	4830	20	2	0.42	151449160	31400	27.52	4815	4865	4785	6250	3370	4810	4823.22	0.86	0	6312	5060	4935	4850	4725	4640	4892	4682	81	1440	500	2980	5	1	16216380	783	48.79	2.33	12	0.19	99.00	2069.00	8300	20240402	-41.81	4765	20240725	1.36	8300	-41.81	20240402	4765	1.36	20240725	8300	-41.81	20240402	4765	1.36	20240725	3.35	N	263800	500	81 억		138753	N	N	0	N	00	N
30	20240726	121045	57	100.00	KOSDAQ		유통	N	N	N	N		N	4835	25	2	0.52	132082075	27398	24.02	4815	4865	4785	6250	3370	4810	4820.87	0.86	0	4344	5060	4935	4850	4725	4640	4892	4682	81	1440	500	2980	5	1	16216380	784	48.84	2.34	12	0.17	99.00	2069.00	8300	20240402	-41.75	4765	20240725	1.47	8300	-41.75	20240402	4765	1.47	20240725	8300	-41.75	20240402	4765	1.47	20240725	3.35	N	263800	500	81 억		138753	N	N	0	N	00	N
31	20240726	111045	57	100.00	KOSDAQ		유통	N	N	N	N		N	4830	20	2	0.42	109957505	22819	20.00	4815	4865	4785	6250	3370	4810	4818.68	0.86	0	795	5060	4935	4850	4725	4640	4892	4682	81	1440	500	2980	5	1	16216380	783	48.79	2.33	12	0.14	99.00	2069.00	8300	20240402	-41.81	4765	20240725	1.36	8300	-41.81	20240402	4765	1.36	20240725	8300	-41.81	20240402	4765	1.36	20240725	3.35	N	263800	500	81 억		138753	N	N	0	N	00	N
32	20240726	101038	57	100.00	KOSDAQ		유통	N	N	N	N		N	4785	-25	5	-0.52	84670865	17589	15.42	4815	4865	4785	6250	3370	4810	4813.85	0.86	0	-3114	5060	4935	4850	4725	4640	4892	4682	81	1440	500	2980	5	1	16216380	776	48.33	2.31	12	0.11	99.00	2069.00	8300	20240402	-42.35	4765	20240725	0.42	8300	-42.35	20240402	4765	0.42	20240725	8300	-42.35	20240402	4765	0.42	20240725	3.35	N	263800	500	81 억		138753	N	N	0	N	00	N
33	20240726	091037	57	100.00	KOSDAQ		유통	N	N	N	N		N	4860	50	2	1.04	27491755	5706	5.00	4815	4860	4810	6250	3370	4810	4818.04	0.86	0	567	5060	4935	4850	4725	4640	4892	4682	81	1440	500	2980	5	1	16216380	788	49.09	2.35	12	0.04	99.00	2069.00	8300	20240402	-41.45	4765	20240725	1.99	8300	-41.45	20240402	4765	1.99	20240725	8300	-41.45	20240402	4765	1.99	20240725	3.35	N	263800	500	81 억		138753	N	N	0	N	00	N
34	20240725	161036	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4810	-175	5	-3.51	551461735	114037	236.86	4975	4975	4765	6480	3490	4985	4835.86	0.92	0	-9244	5115	5050	4985	4920	4855	5082	4952	81	1495	500	3090	5	1	16216380	780	48.59	2.32	12	0.70	99.00	2069.00	8300	20240402	-42.05	4765	20240725	0.94	8300	-42.05	20240402	4765	0.94	20240725	8300	-42.05	20240402	4765	0.94	20240725	3.43	N	263800	500	81 억		149263	N	N	0	N	00	N
35	20240725	151049	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4830	-155	5	-3.11	525094135	108560	225.49	4975	4975	4765	6480	3490	4985	4836.90	0.92	0	-8327	5115	5050	4985	4920	4855	5082	4952	81	1495	500	3090	5	1	16216380	783	48.79	2.33	12	0.67	99.00	2069.00	8300	20240402	-41.81	4765	20240725	1.36	8300	-41.81	20240402	4765	1.36	20240725	8300	-41.81	20240402	4765	1.36	20240725	3.43	N	263800	500	81 억		149263	N	N	0	N	00	N
36	20240725	141043	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4835	-150	5	-3.01	473871115	97966	203.48	4975	4975	4765	6480	3490	4985	4837.10	0.92	0	-15280	5115	5050	4985	4920	4855	5082	4952	81	1495	500	3090	5	1	16216380	784	48.84	2.34	12	0.60	99.00	2069.00	8300	20240402	-41.75	4765	20240725	1.47	8300	-41.75	20240402	4765	1.47	20240725	8300	-41.75	20240402	4765	1.47	20240725	3.43	N	263800	500	81 억		149263	N	N	0	N	00	N
37	20240725	131037	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4810	-175	5	-3.51	435502720	89992	186.92	4975	4975	4765	6480	3490	4985	4839.35	0.92	0	-18120	5115	5050	4985	4920	4855	5082	4952	81	1495	500	3090	5	1	16216380	780	48.59	2.32	12	0.55	99.00	2069.00	8300	20240402	-42.05	4765	20240725	0.94	8300	-42.05	20240402	4765	0.94	20240725	8300	-42.05	20240402	4765	0.94	20240725	3.43	N	263800	500	81 억		149263	N	N	0	N	00	N
38	20240725	121042	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4805	-180	5	-3.61	406381930	83936	174.34	4975	4975	4765	6480	3490	4985	4841.57	0.92	0	-21426	5115	5050	4985	4920	4855	5082	4952	81	1495	500	3090	5	1	16216380	779	48.54	2.32	12	0.52	99.00	2069.00	8300	20240402	-42.11	4765	20240725	0.84	8300	-42.11	20240402	4765	0.84	20240725	8300	-42.11	20240402	4765	0.84	20240725	3.43	N	263800	500	81 억		149263	N	N	0	N	00	N
39	20240725	111040	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4770	-215	5	-4.31	385227160	79514	165.16	4975	4975	4765	6480	3490	4985	4844.77	0.92	0	-21280	5115	5050	4985	4920	4855	5082	4952	81	1495	500	3090	5	1	16216380	774	48.18	2.31	12	0.49	99.00	2069.00	8300	20240402	-42.53	4765	20240725	0.10	8300	-42.53	20240402	4765	0.10	20240725	8300	-42.53	20240402	4765	0.10	20240725	3.43	N	263800	500	81 억		149263	N	N	0	N	00	N
40	20240725	101034	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4795	-190	5	-3.81	301825470	62076	128.94	4975	4975	4785	6480	3490	4985	4862.19	0.92	0	-17041	5115	5050	4985	4920	4855	5082	4952	81	1495	500	3090	5	1	16216380	778	48.43	2.32	12	0.38	99.00	2069.00	8300	20240402	-42.23	4785	20240725	0.21	8300	-42.23	20240402	4785	0.21	20240725	8300	-42.23	20240402	4785	0.21	20240725	3.43	N	263800	500	81 억		149263	N	N	0	N	00	N
41	20240725	091029	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	-65	5	-1.30	108507245	22040	45.78	4975	4975	4855	6480	3490	4985	4923.20	0.92	0	-5772	5115	5050	4985	4920	4855	5082	4952	81	1495	500	3090	5	1	16216380	798	49.70	2.38	12	0.14	99.00	2069.00	8300	20240402	-40.72	4820	20231024	2.07	8300	-40.72	20240402	4855	1.34	20240725	8300	-40.72	20240402	4820	2.07	20231024	3.43	N	263800	500	81 억		149263	N	N	0	N	00	N
42	20240724	161029	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	55	2	1.12	237963325	47730	62.14	4920	5050	4920	6400	3455	4930	4985.61	0.85	0	9638	5156	5042	4986	4872	4816	5015	4845	81	1470	500	3050	5	1	16216380	808	50.35	2.41	12	0.29	99.00	2069.00	8300	20240402	-39.94	4820	20231024	3.42	8300	-39.94	20240402	4920	1.32	20240724	8300	-39.94	20240402	4820	3.42	20231024	3.48	N	263800	500	81 억		138006	N	N	0	N	00	N
43	20240724	151045	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	55	2	1.12	225724095	45269	58.93	4920	5050	4920	6400	3455	4930	4986.28	0.85	0	9901	5156	5042	4986	4872	4816	5015	4845	81	1470	500	3050	5	1	16216380	808	50.35	2.41	12	0.28	99.00	2069.00	8300	20240402	-39.94	4820	20231024	3.42	8300	-39.94	20240402	4920	1.32	20240724	8300	-39.94	20240402	4820	3.42	20231024	3.48	N	263800	500	81 억		138006	N	N	0	N	00	N
44	20240724	141038	57	100.00	KOSDAQ		유통	N	N	N	N		N	4965	35	2	0.71	204251125	40954	53.32	4920	5050	4920	6400	3455	4930	4987.33	0.85	0	9057	5156	5042	4986	4872	4816	5015	4845	81	1470	500	3050	5	1	16216380	805	50.15	2.40	12	0.25	99.00	2069.00	8300	20240402	-40.18	4820	20231024	3.01	8300	-40.18	20240402	4920	0.91	20240724	8300	-40.18	20240402	4820	3.01	20231024	3.48	N	263800	500	81 억		138006	N	N	0	N	00	N
45	20240724	131044	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	65	2	1.32	181141210	36308	47.27	4920	5050	4920	6400	3455	4930	4989.02	0.85	0	9054	5156	5042	4986	4872	4816	5015	4845	81	1470	500	3050	5	1	16216380	810	50.45	2.41	12	0.22	99.00	2069.00	8300	20240402	-39.82	4820	20231024	3.63	8300	-39.82	20240402	4920	1.52	20240724	8300	-39.82	20240402	4820	3.63	20231024	3.48	N	263800	500	81 억		138006	N	N	0	N	00	N
46	20240724	121043	57	100.00	KOSDAQ		유통	N	N	N	N		N	4980	50	2	1.01	156765710	31406	40.89	4920	5050	4920	6400	3455	4930	4991.58	0.85	0	7880	5156	5042	4986	4872	4816	5015	4845	81	1470	500	3050	5	1	16216380	808	50.30	2.41	12	0.19	99.00	2069.00	8300	20240402	-40.00	4820	20231024	3.32	8300	-40.00	20240402	4920	1.22	20240724	8300	-40.00	20240402	4820	3.32	20231024	3.48	N	263800	500	81 억		138006	N	N	0	N	00	N
47	20240724	111039	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	80	2	1.62	137888215	27626	35.96	4920	5050	4920	6400	3455	4930	4991.25	0.85	0	6137	5156	5042	4986	4872	4816	5015	4845	81	1470	500	3050	10	1	16216380	812	50.61	2.42	12	0.17	99.00	2069.00	8300	20240402	-39.64	4820	20231024	3.94	8300	-39.64	20240402	4920	1.83	20240724	8300	-39.64	20240402	4820	3.94	20231024	3.48	N	263800	500	81 억		138006	N	N	0	N	00	N
48	20240724	101107	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	80	2	1.62	111796200	22414	29.18	4920	5050	4920	6400	3455	4930	4987.78	0.85	0	6683	5156	5042	4986	4872	4816	5015	4845	81	1470	500	3050	10	1	16216380	812	50.61	2.42	12	0.14	99.00	2069.00	8300	20240402	-39.64	4820	20231024	3.94	8300	-39.64	20240402	4920	1.83	20240724	8300	-39.64	20240402	4820	3.94	20231024	3.48	N	263800	500	81 억		138006	N	N	0	N	00	N
49	20240724	091030	57	100.00	KOSDAQ		유통	N	N	N	N		N	4970	40	2	0.81	16516465	3350	4.36	4920	4985	4920	6400	3455	4930	4930.29	0.85	0	-810	5156	5042	4986	4872	4816	5015	4845	81	1470	500	3050	5	1	16216380	806	50.20	2.40	12	0.02	99.00	2069.00	8300	20240402	-40.12	4820	20231024	3.11	8300	-40.12	20240402	4920	1.02	20240724	8300	-40.12	20240402	4820	3.11	20231024	3.48	N	263800	500	81 억		138006	N	N	0	N	00	N
50	20240723	161024	57	100.00	KOSDAQ		유통	N	N	N	N		N	4930	-55	5	-1.10	380058065	76312	36.38	4975	5100	4930	6480	3490	4985	4980.41	0.79	0	10126	5401	5192	5071	4862	4741	5132	4802	81	1495	500	3090	5	1	16216380	799	49.80	2.38	12	0.47	99.00	2069.00	8300	20240402	-40.60	4820	20231024	2.28	8300	-40.60	20240402	4930	0.00	20240723	8300	-40.60	20240402	4820	2.28	20231024	3.53	N	263800	500	81 억		127878	N	N	0	N	00	N
51	20240723	151048	57	100.00	KOSDAQ		유통	N	N	N	N		N	4980	-5	5	-0.10	312082075	62581	29.84	4975	5100	4950	6480	3490	4985	4986.85	0.79	0	4790	5401	5192	5071	4862	4741	5132	4802	81	1495	500	3090	5	1	16216380	808	50.30	2.41	12	0.39	99.00	2069.00	8300	20240402	-40.00	4820	20231024	3.32	8300	-40.00	20240402	4950	0.61	20240723	8300	-40.00	20240402	4820	3.32	20231024	3.53	N	263800	500	81 억		127878	N	N	0	N	00	N
52	20240723	141026	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	10	2	0.20	257031745	51541	24.57	4975	5100	4950	6480	3490	4985	4986.94	0.79	0	158	5401	5192	5071	4862	4741	5132	4802	81	1495	500	3090	5	1	16216380	810	50.45	2.41	12	0.32	99.00	2069.00	8300	20240402	-39.82	4820	20231024	3.63	8300	-39.82	20240402	4950	0.91	20240723	8300	-39.82	20240402	4820	3.63	20231024	3.53	N	263800	500	81 억		127878	N	N	0	N	00	N
53	20240723	131022	57	100.00	KOSDAQ		유통	N	N	N	N		N	4980	-5	5	-0.10	235270990	47180	22.49	4975	5100	4950	6480	3490	4985	4986.67	0.79	0	91	5401	5192	5071	4862	4741	5132	4802	81	1495	500	3090	5	1	16216380	808	50.30	2.41	12	0.29	99.00	2069.00	8300	20240402	-40.00	4820	20231024	3.32	8300	-40.00	20240402	4950	0.61	20240723	8300	-40.00	20240402	4820	3.32	20231024	3.53	N	263800	500	81 억		127878	N	N	0	N	00	N
54	20240723	121030	57	100.00	KOSDAQ		유통	N	N	N	N		N	4980	-5	5	-0.10	224280615	44965	21.44	4975	5100	4950	6480	3490	4985	4987.89	0.79	0	1172	5401	5192	5071	4862	4741	5132	4802	81	1495	500	3090	5	1	16216380	808	50.30	2.41	12	0.28	99.00	2069.00	8300	20240402	-40.00	4820	20231024	3.32	8300	-40.00	20240402	4950	0.61	20240723	8300	-40.00	20240402	4820	3.32	20231024	3.53	N	263800	500	81 억		127878	N	N	0	N	00	N
55	20240723	111029	57	100.00	KOSDAQ		유통	N	N	N	N		N	4965	-20	5	-0.40	202506545	40575	19.35	4975	5100	4950	6480	3490	4985	4990.92	0.79	0	1389	5401	5192	5071	4862	4741	5132	4802	81	1495	500	3090	5	1	16216380	805	50.15	2.40	12	0.25	99.00	2069.00	8300	20240402	-40.18	4820	20231024	3.01	8300	-40.18	20240402	4950	0.30	20240723	8300	-40.18	20240402	4820	3.01	20231024	3.53	N	263800	500	81 억		127878	N	N	0	N	00	N
56	20240723	101024	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	15	2	0.30	91079360	18138	8.65	4975	5100	4975	6480	3490	4985	5021.47	0.79	0	8880	5401	5192	5071	4862	4741	5132	4802	81	1495	500	3090	10	1	16216380	811	50.51	2.42	12	0.11	99.00	2069.00	8300	20240402	-39.76	4820	20231024	3.73	8300	-39.76	20240402	4950	1.01	20240722	8300	-39.76	20240402	4820	3.73	20231024	3.53	N	263800	500	81 억		127878	N	N	0	N	00	N
57	20240723	091035	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	105	2	2.11	44020570	8774	4.18	4975	5100	4975	6480	3490	4985	5017.16	0.79	0	4293	5401	5192	5071	4862	4741	5132	4802	81	1495	500	3090	10	1	16216380	825	51.41	2.46	12	0.05	99.00	2069.00	8300	20240402	-38.67	4820	20231024	5.60	8300	-38.67	20240402	4950	2.83	20240722	8300	-38.67	20240402	4820	5.60	20231024	3.53	N	263800	500	81 억		127878	N	N	0	N	00	N
58	20240722	161019	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	-75	5	-1.48	1066553110	209607	279.80	5080	5280	4950	6570	3550	5060	5088.45	0.92	0	-21759	5126	5092	5046	5012	4966	5110	5030	81	1510	500	3130	5	1	16216380	808	50.35	2.41	12	1.29	99.00	2069.00	8300	20240402	-39.94	4820	20231024	3.42	8300	-39.94	20240402	4950	0.71	20240722	8300	-39.94	20240402	4820	3.42	20231024	3.57	N	263800	500	81 억		149924	N	N	0	N	00	N
59	20240722	151027	57	100.00	KOSDAQ		유통	N	N	N	N		N	4965	-95	5	-1.88	997898570	195776	261.34	5080	5280	4960	6570	3550	5060	5097.14	0.92	0	-22906	5126	5092	5046	5012	4966	5110	5030	81	1510	500	3130	5	1	16216380	805	50.15	2.40	12	1.21	99.00	2069.00	8300	20240402	-40.18	4820	20231024	3.01	8300	-40.18	20240402	4960	0.10	20240722	8300	-40.18	20240402	4820	3.01	20231024	3.57	N	263800	500	81 억		149924	N	N	0	N	00	N
60	20240722	141035	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	-65	5	-1.28	848176835	165694	221.18	5080	5280	4960	6570	3550	5060	5118.94	0.92	0	-32607	5126	5092	5046	5012	4966	5110	5030	81	1510	500	3130	5	1	16216380	810	50.45	2.41	12	1.02	99.00	2069.00	8300	20240402	-39.82	4820	20231024	3.63	8300	-39.82	20240402	4960	0.71	20240722	8300	-39.82	20240402	4820	3.63	20231024	3.57	N	263800	500	81 억		149924	N	N	0	N	00	N
61	20240722	131030	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	-60	5	-1.19	795002640	154997	206.90	5080	5280	4960	6570	3550	5060	5129.15	0.92	0	-33340	5126	5092	5046	5012	4966	5110	5030	81	1510	500	3130	10	1	16216380	811	50.51	2.42	12	0.96	99.00	2069.00	8300	20240402	-39.76	4820	20231024	3.73	8300	-39.76	20240402	4960	0.81	20240722	8300	-39.76	20240402	4820	3.73	20231024	3.57	N	263800	500	81 억		149924	N	N	0	N	00	N
62	20240722	121025	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	0	3	0.00	708701750	137747	183.88	5080	5280	5020	6570	3550	5060	5144.95	0.92	0	-28269	5126	5092	5046	5012	4966	5110	5030	81	1510	500	3130	10	1	16216380	821	51.11	2.45	12	0.85	99.00	2069.00	8300	20240402	-39.04	4820	20231024	4.98	8300	-39.04	20240402	4995	1.30	20240718	8300	-39.04	20240402	4820	4.98	20231024	3.57	N	263800	500	81 억		149924	N	N	0	N	00	N
63	20240722	111026	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	0	3	0.00	646174770	125342	167.32	5080	5280	5040	6570	3550	5060	5155.29	0.92	0	-27120	5126	5092	5046	5012	4966	5110	5030	81	1510	500	3130	10	1	16216380	821	51.11	2.45	12	0.77	99.00	2069.00	8300	20240402	-39.04	4820	20231024	4.98	8300	-39.04	20240402	4995	1.30	20240718	8300	-39.04	20240402	4820	4.98	20231024	3.57	N	263800	500	81 억		149924	N	N	0	N	00	N
64	20240722	101026	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	20	2	0.40	581513910	112558	150.25	5080	5280	5070	6570	3550	5060	5166.35	0.92	0	-19936	5126	5092	5046	5012	4966	5110	5030	81	1510	500	3130	10	1	16216380	824	51.31	2.46	12	0.69	99.00	2069.00	8300	20240402	-38.80	4820	20231024	5.39	8300	-38.80	20240402	4995	1.70	20240718	8300	-38.80	20240402	4820	5.39	20231024	3.57	N	263800	500	81 억		149924	N	N	0	N	00	N
65	20240722	091029	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	130	2	2.57	242908720	46713	62.36	5080	5280	5080	6570	3550	5060	5200.02	0.92	0	6887	5126	5092	5046	5012	4966	5110	5030	81	1510	500	3130	10	1	16216380	842	52.42	2.51	12	0.29	99.00	2069.00	8300	20240402	-37.47	4820	20231024	7.68	8300	-37.47	20240402	4995	3.90	20240718	8300	-37.47	20240402	4820	7.68	20231024	3.57	N	263800	500	81 억		149924	N	N	0	N	00	N
66	20240719	161000	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	-20	5	-0.39	312382270	62109	39.16	5050	5080	5000	6600	3560	5080	5028.56	0.90	0	3755	5390	5235	5115	4960	4840	5312	5037	81	1520	500	3140	10	1	16216380	821	51.11	2.45	12	0.38	99.00	2069.00	8300	20240402	-39.04	4820	20231024	4.98	8300	-39.04	20240402	4995	1.30	20240718	8300	-39.04	20240402	4820	4.98	20231024	3.56	N	263800	500	81 억		146224	N	N	0	N	00	N
67	20240719	151011	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	-20	5	-0.39	283713080	56443	35.59	5050	5080	5000	6600	3560	5080	5026.54	0.90	0	1677	5390	5235	5115	4960	4840	5312	5037	81	1520	500	3140	10	1	16216380	821	51.11	2.45	12	0.35	99.00	2069.00	8300	20240402	-39.04	4820	20231024	4.98	8300	-39.04	20240402	4995	1.30	20240718	8300	-39.04	20240402	4820	4.98	20231024	3.56	N	263800	500	81 억		146224	N	N	0	N	00	N
68	20240719	141013	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-60	5	-1.18	254849550	50718	31.98	5050	5080	5000	6600	3560	5080	5024.83	0.90	0	56	5390	5235	5115	4960	4840	5312	5037	81	1520	500	3140	10	1	16216380	814	50.71	2.43	12	0.31	99.00	2069.00	8300	20240402	-39.52	4820	20231024	4.15	8300	-39.52	20240402	4995	0.50	20240718	8300	-39.52	20240402	4820	4.15	20231024	3.56	N	263800	500	81 억		146224	N	N	0	N	00	N
69	20240719	131004	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	-50	5	-0.98	166978110	33239	20.96	5050	5080	5000	6600	3560	5080	5023.56	0.90	0	56	5390	5235	5115	4960	4840	5312	5037	81	1520	500	3140	10	1	16216380	816	50.81	2.43	12	0.20	99.00	2069.00	8300	20240402	-39.40	4820	20231024	4.36	8300	-39.40	20240402	4995	0.70	20240718	8300	-39.40	20240402	4820	4.36	20231024	3.56	N	263800	500	81 억		146224	N	N	0	N	00	N
70	20240719	121001	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	-50	5	-0.98	151449900	30159	19.02	5050	5080	5000	6600	3560	5080	5021.71	0.90	0	595	5390	5235	5115	4960	4840	5312	5037	81	1520	500	3140	10	1	16216380	816	50.81	2.43	12	0.19	99.00	2069.00	8300	20240402	-39.40	4820	20231024	4.36	8300	-39.40	20240402	4995	0.70	20240718	8300	-39.40	20240402	4820	4.36	20231024	3.56	N	263800	500	81 억		146224	N	N	0	N	00	N
71	20240719	111013	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	-50	5	-0.98	136821770	27250	17.18	5050	5080	5000	6600	3560	5080	5020.98	0.90	0	513	5390	5235	5115	4960	4840	5312	5037	81	1520	500	3140	10	1	16216380	816	50.81	2.43	12	0.17	99.00	2069.00	8300	20240402	-39.40	4820	20231024	4.36	8300	-39.40	20240402	4995	0.70	20240718	8300	-39.40	20240402	4820	4.36	20231024	3.56	N	263800	500	81 억		146224	N	N	0	N	00	N
72	20240719	100948	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-60	5	-1.18	126842510	25264	15.93	5050	5080	5000	6600	3560	5080	5020.68	0.90	0	605	5390	5235	5115	4960	4840	5312	5037	81	1520	500	3140	10	1	16216380	814	50.71	2.43	12	0.16	99.00	2069.00	8300	20240402	-39.52	4820	20231024	4.15	8300	-39.52	20240402	4995	0.50	20240718	8300	-39.52	20240402	4820	4.15	20231024	3.56	N	263800	500	81 억		146224	N	N	0	N	00	N
73	20240719	091016	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	-50	5	-0.98	29203140	5793	3.65	5050	5080	5020	6600	3560	5080	5041.11	0.90	0	70	5390	5235	5115	4960	4840	5312	5037	81	1520	500	3140	10	1	16216380	816	50.81	2.43	12	0.04	99.00	2069.00	8300	20240402	-39.40	4820	20231024	4.36	8300	-39.40	20240402	4995	0.70	20240718	8300	-39.40	20240402	4820	4.36	20231024	3.56	N	263800	500	81 억		146224	N	N	0	N	00	N
74	20240718	160954	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	-40	5	-0.78	801820555	158086	230.02	5070	5270	4995	6650	3590	5120	5072.04	0.92	0	-2923	5346	5232	5176	5062	5006	5205	5035	81	1530	500	3170	10	1	16216380	824	51.31	2.46	12	0.97	99.00	2069.00	8300	20240402	-38.80	4820	20231024	5.39	8300	-38.80	20240402	4995	1.70	20240718	8300	-38.80	20240402	4820	5.39	20231024	3.59	N	263800	500	81 억		149167	N	N	0	N	00	N
75	20240718	151003	57	100.00	KOSDAQ		유통	N	N	N	N		N	5040	-80	5	-1.56	757513205	149350	217.31	5070	5270	4995	6650	3590	5120	5072.06	0.92	0	-2421	5346	5232	5176	5062	5006	5205	5035	81	1530	500	3170	10	1	16216380	817	50.91	2.44	12	0.92	99.00	2069.00	8300	20240402	-39.28	4820	20231024	4.56	8300	-39.28	20240402	4995	0.90	20240718	8300	-39.28	20240402	4820	4.56	20231024	3.59	N	263800	500	81 억		149167	N	N	0	N	00	N
76	20240718	140955	57	100.00	KOSDAQ		유통	N	N	N	N		N	5040	-80	5	-1.56	671278395	132191	192.34	5070	5270	4995	6650	3590	5120	5078.09	0.92	0	-1637	5346	5232	5176	5062	5006	5205	5035	81	1530	500	3170	10	1	16216380	817	50.91	2.44	12	0.82	99.00	2069.00	8300	20240402	-39.28	4820	20231024	4.56	8300	-39.28	20240402	4995	0.90	20240718	8300	-39.28	20240402	4820	4.56	20231024	3.59	N	263800	500	81 억		149167	N	N	0	N	00	N
77	20240718	130956	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	-70	5	-1.37	602981905	118634	172.61	5070	5270	4995	6650	3590	5120	5082.70	0.92	0	-2286	5346	5232	5176	5062	5006	5205	5035	81	1530	500	3170	10	1	16216380	819	51.01	2.44	12	0.73	99.00	2069.00	8300	20240402	-39.16	4820	20231024	4.77	8300	-39.16	20240402	4995	1.10	20240718	8300	-39.16	20240402	4820	4.77	20231024	3.59	N	263800	500	81 억		149167	N	N	0	N	00	N
78	20240718	120957	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	-40	5	-0.78	586932375	115461	168.00	5070	5270	4995	6650	3590	5120	5083.38	0.92	0	-2286	5346	5232	5176	5062	5006	5205	5035	81	1530	500	3170	10	1	16216380	824	51.31	2.46	12	0.71	99.00	2069.00	8300	20240402	-38.80	4820	20231024	5.39	8300	-38.80	20240402	4995	1.70	20240718	8300	-38.80	20240402	4820	5.39	20231024	3.59	N	263800	500	81 억		149167	N	N	0	N	00	N
79	20240718	111004	57	100.00	KOSDAQ		유통	N	N	N	N		N	5050	-70	5	-1.37	270425945	53802	78.28	5070	5120	4995	6650	3590	5120	5026.30	0.92	0	3788	5346	5232	5176	5062	5006	5205	5035	81	1530	500	3170	10	1	16216380	819	51.01	2.44	12	0.33	99.00	2069.00	8300	20240402	-39.16	4820	20231024	4.77	8300	-39.16	20240402	4995	1.10	20240718	8300	-39.16	20240402	4820	4.77	20231024	3.59	N	263800	500	81 억		149167	N	N	0	N	00	N
80	20240718	101005	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	-90	5	-1.76	249055905	49560	72.11	5070	5120	4995	6650	3590	5120	5025.32	0.92	0	5230	5346	5232	5176	5062	5006	5205	5035	81	1530	500	3170	10	1	16216380	816	50.81	2.43	12	0.31	99.00	2069.00	8300	20240402	-39.40	4820	20231024	4.36	8300	-39.40	20240402	4995	0.70	20240718	8300	-39.40	20240402	4820	4.36	20231024	3.59	N	263800	500	81 억		149167	N	N	0	N	00	N
81	20240718	091005	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-100	5	-1.95	88971010	17668	25.71	5070	5120	5010	6650	3590	5120	5035.67	0.92	0	-6542	5346	5232	5176	5062	5006	5205	5035	81	1530	500	3170	10	1	16216380	814	50.71	2.43	12	0.11	99.00	2069.00	8300	20240402	-39.52	4820	20231024	4.15	8300	-39.52	20240402	5000	0.40	20240704	8300	-39.52	20240402	4820	4.15	20231024	3.59	N	263800	500	81 억		149167	N	N	0	N	00	N
82	20240717	161047	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-60	5	-1.16	336789520	64851	184.12	5150	5290	5120	6730	3630	5180	5193.43	1.02	0	-14599	5246	5212	5176	5142	5106	5195	5125	81	1550	500	3210	10	1	16216380	830	51.72	2.47	12	0.40	99.00	2069.00	8300	20240402	-38.31	4820	20231024	6.22	8300	-38.31	20240402	5000	2.40	20240704	8300	-38.31	20240402	4820	6.22	20231024	3.65	N	263800	500	81 억		164906	N	N	0	N	00	N
83	20240717	151053	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-30	5	-0.58	305983920	58842	167.06	5150	5290	5140	6730	3630	5180	5200.09	1.02	0	-13457	5246	5212	5176	5142	5106	5195	5125	81	1550	500	3210	10	1	16216380	835	52.02	2.49	12	0.36	99.00	2069.00	8300	20240402	-37.95	4820	20231024	6.85	8300	-37.95	20240402	5000	3.00	20240704	8300	-37.95	20240402	4820	6.85	20231024	3.65	N	263800	500	81 억		164906	N	N	0	N	00	N
84	20240717	141049	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	0	3	0.00	236127010	45330	128.70	5150	5290	5150	6730	3630	5180	5209.07	1.02	0	-5059	5246	5212	5176	5142	5106	5195	5125	81	1550	500	3210	10	1	16216380	840	52.32	2.50	12	0.28	99.00	2069.00	8300	20240402	-37.59	4820	20231024	7.47	8300	-37.59	20240402	5000	3.60	20240704	8300	-37.59	20240402	4820	7.47	20231024	3.65	N	263800	500	81 억		164906	N	N	0	N	00	N
85	20240717	131047	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	10	2	0.19	217088650	41662	118.28	5150	5290	5150	6730	3630	5180	5210.71	1.02	0	-3502	5246	5212	5176	5142	5106	5195	5125	81	1550	500	3210	10	1	16216380	842	52.42	2.51	12	0.26	99.00	2069.00	8300	20240402	-37.47	4820	20231024	7.68	8300	-37.47	20240402	5000	3.80	20240704	8300	-37.47	20240402	4820	7.68	20231024	3.65	N	263800	500	81 억		164906	N	N	0	N	00	N
86	20240717	121049	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	10	2	0.19	204797480	39294	111.56	5150	5290	5150	6730	3630	5180	5211.93	1.02	0	-3502	5246	5212	5176	5142	5106	5195	5125	81	1550	500	3210	10	1	16216380	842	52.42	2.51	12	0.24	99.00	2069.00	8300	20240402	-37.47	4820	20231024	7.68	8300	-37.47	20240402	5000	3.80	20240704	8300	-37.47	20240402	4820	7.68	20231024	3.65	N	263800	500	81 억		164906	N	N	0	N	00	N
87	20240717	111050	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	0	3	0.00	196684560	37729	107.12	5150	5290	5150	6730	3630	5180	5213.09	1.02	0	-3341	5246	5212	5176	5142	5106	5195	5125	81	1550	500	3210	10	1	16216380	840	52.32	2.50	12	0.23	99.00	2069.00	8300	20240402	-37.59	4820	20231024	7.47	8300	-37.59	20240402	5000	3.60	20240704	8300	-37.59	20240402	4820	7.47	20231024	3.65	N	263800	500	81 억		164906	N	N	0	N	00	N
88	20240717	101050	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	0	3	0.00	174051460	33370	94.74	5150	5290	5150	6730	3630	5180	5215.81	1.02	0	-2157	5246	5212	5176	5142	5106	5195	5125	81	1550	500	3210	10	1	16216380	840	52.32	2.50	12	0.21	99.00	2069.00	8300	20240402	-37.59	4820	20231024	7.47	8300	-37.59	20240402	5000	3.60	20240704	8300	-37.59	20240402	4820	7.47	20231024	3.65	N	263800	500	81 억		164906	N	N	0	N	00	N
89	20240717	090849	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	50	2	0.97	50973370	9864	28.01	5150	5230	5150	6730	3630	5180	5167.62	1.02	0	5211	5246	5212	5176	5142	5106	5195	5125	81	1550	500	3210	10	1	16216380	848	52.83	2.53	12	0.06	99.00	2069.00	8300	20240402	-36.99	4820	20231024	8.51	8300	-36.99	20240402	5000	4.60	20240704	8300	-36.99	20240402	4820	8.51	20231024	3.65	N	263800	500	81 억		164906	N	N	0	N	00	N
90	20240716	161051	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	-30	5	-0.58	169304970	32771	57.88	5190	5210	5140	6770	3650	5210	5166.20	1.04	0	-4253	5336	5272	5186	5122	5036	5305	5155	81	1560	500	3230	10	1	16216380	840	52.32	2.50	12	0.20	99.00	2069.00	8300	20240402	-37.59	4820	20231024	7.47	8300	-37.59	20240402	5000	3.60	20240704	8300	-37.59	20240402	4820	7.47	20231024	3.72	N	263800	500	81 억		169236	N	N	0	N	00	N
91	20240716	151103	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-60	5	-1.15	162033490	31366	55.40	5190	5210	5140	6770	3650	5210	5165.90	1.04	0	-4095	5336	5272	5186	5122	5036	5305	5155	81	1560	500	3230	10	1	16216380	835	52.02	2.49	12	0.19	99.00	2069.00	8300	20240402	-37.95	4820	20231024	6.85	8300	-37.95	20240402	5000	3.00	20240704	8300	-37.95	20240402	4820	6.85	20231024	3.72	N	263800	500	81 억		169236	N	N	0	N	00	N
92	20240716	141058	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	-50	5	-0.96	108165920	20940	36.99	5190	5210	5140	6770	3650	5210	5165.52	1.04	0	-3214	5336	5272	5186	5122	5036	5305	5155	81	1560	500	3230	10	1	16216380	837	52.12	2.49	12	0.13	99.00	2069.00	8300	20240402	-37.83	4820	20231024	7.05	8300	-37.83	20240402	5000	3.20	20240704	8300	-37.83	20240402	4820	7.05	20231024	3.72	N	263800	500	81 억		169236	N	N	0	N	00	N
93	20240716	131057	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	-50	5	-0.96	106282910	20575	36.34	5190	5210	5140	6770	3650	5210	5165.63	1.04	0	-3250	5336	5272	5186	5122	5036	5305	5155	81	1560	500	3230	10	1	16216380	837	52.12	2.49	12	0.13	99.00	2069.00	8300	20240402	-37.83	4820	20231024	7.05	8300	-37.83	20240402	5000	3.20	20240704	8300	-37.83	20240402	4820	7.05	20231024	3.72	N	263800	500	81 억		169236	N	N	0	N	00	N
94	20240716	121055	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	-30	5	-0.58	91510120	17710	31.28	5190	5210	5140	6770	3650	5210	5167.14	1.04	0	-2428	5336	5272	5186	5122	5036	5305	5155	81	1560	500	3230	10	1	16216380	840	52.32	2.50	12	0.11	99.00	2069.00	8300	20240402	-37.59	4820	20231024	7.47	8300	-37.59	20240402	5000	3.60	20240704	8300	-37.59	20240402	4820	7.47	20231024	3.72	N	263800	500	81 억		169236	N	N	0	N	00	N
95	20240716	111056	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-60	5	-1.15	88590310	17145	30.28	5190	5210	5140	6770	3650	5210	5167.12	1.04	0	-2165	5336	5272	5186	5122	5036	5305	5155	81	1560	500	3230	10	1	16216380	835	52.02	2.49	12	0.11	99.00	2069.00	8300	20240402	-37.95	4820	20231024	6.85	8300	-37.95	20240402	5000	3.00	20240704	8300	-37.95	20240402	4820	6.85	20231024	3.72	N	263800	500	81 억		169236	N	N	0	N	00	N
96	20240716	101057	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	-50	5	-0.96	55531410	10722	18.94	5190	5210	5150	6770	3650	5210	5179.20	1.04	0	-943	5336	5272	5186	5122	5036	5305	5155	81	1560	500	3230	10	1	16216380	837	52.12	2.49	12	0.07	99.00	2069.00	8300	20240402	-37.83	4820	20231024	7.05	8300	-37.83	20240402	5000	3.20	20240704	8300	-37.83	20240402	4820	7.05	20231024	3.72	N	263800	500	81 억		169236	N	N	0	N	00	N
97	20240716	091055	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	0	3	0.00	33933370	6545	11.56	5190	5210	5150	6770	3650	5210	5184.62	1.04	0	939	5336	5272	5186	5122	5036	5305	5155	81	1560	500	3230	10	1	16216380	845	52.63	2.52	12	0.04	99.00	2069.00	8300	20240402	-37.23	4820	20231024	8.09	8300	-37.23	20240402	5000	4.20	20240704	8300	-37.23	20240402	4820	8.09	20231024	3.72	N	263800	500	81 억		169236	N	N	0	N	00	N
98	20240715	161039	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	70	2	1.36	289610570	55994	149.50	5140	5250	5100	6680	3600	5140	5172.17	0.99	0	9118	5213	5176	5143	5106	5073	5195	5125	81	1540	500	3180	10	1	16216380	845	52.63	2.52	12	0.35	99.00	2069.00	8300	20240402	-37.23	4820	20231024	8.09	8300	-37.23	20240402	5000	4.20	20240704	8300	-37.23	20240402	4820	8.09	20231024	3.75	N	263800	500	81 억		159787	N	N	0	N	00	N
99	20240715	151046	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	70	2	1.36	264305970	51136	136.53	5140	5250	5100	6680	3600	5140	5168.69	0.99	0	9490	5213	5176	5143	5106	5073	5195	5125	81	1540	500	3180	10	1	16216380	845	52.63	2.52	12	0.32	99.00	2069.00	8300	20240402	-37.23	4820	20231024	8.09	8300	-37.23	20240402	5000	4.20	20240704	8300	-37.23	20240402	4820	8.09	20231024	3.75	N	263800	500	81 억		159787	N	N	0	N	00	N
100	20240715	141043	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	70	2	1.36	230697280	44667	119.26	5140	5250	5100	6680	3600	5140	5164.83	0.99	0	9769	5213	5176	5143	5106	5073	5195	5125	81	1540	500	3180	10	1	16216380	845	52.63	2.52	12	0.28	99.00	2069.00	8300	20240402	-37.23	4820	20231024	8.09	8300	-37.23	20240402	5000	4.20	20240704	8300	-37.23	20240402	4820	8.09	20231024	3.75	N	263800	500	81 억		159787	N	N	0	N	00	N
101	20240715	131046	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	100	2	1.95	216546830	41947	112.00	5140	5250	5100	6680	3600	5140	5162.39	0.99	0	9407	5213	5176	5143	5106	5073	5195	5125	81	1540	500	3180	10	1	16216380	850	52.93	2.53	12	0.26	99.00	2069.00	8300	20240402	-36.87	4820	20231024	8.71	8300	-36.87	20240402	5000	4.80	20240704	8300	-36.87	20240402	4820	8.71	20231024	3.75	N	263800	500	81 억		159787	N	N	0	N	00	N
102	20240715	121045	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	50	2	0.97	160018210	31103	83.04	5140	5200	5100	6680	3600	5140	5144.78	0.99	0	9973	5213	5176	5143	5106	5073	5195	5125	81	1540	500	3180	10	1	16216380	842	52.42	2.51	12	0.19	99.00	2069.00	8300	20240402	-37.47	4820	20231024	7.68	8300	-37.47	20240402	5000	3.80	20240704	8300	-37.47	20240402	4820	7.68	20231024	3.75	N	263800	500	81 억		159787	N	N	0	N	00	N
103	20240715	111046	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	40	2	0.78	128870670	25085	66.98	5140	5200	5100	6680	3600	5140	5137.36	0.99	0	9877	5213	5176	5143	5106	5073	5195	5125	81	1540	500	3180	10	1	16216380	840	52.32	2.50	12	0.15	99.00	2069.00	8300	20240402	-37.59	4820	20231024	7.47	8300	-37.59	20240402	5000	3.60	20240704	8300	-37.59	20240402	4820	7.47	20231024	3.75	N	263800	500	81 억		159787	N	N	0	N	00	N
104	20240715	101043	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	0	3	0.00	74136210	14454	38.59	5140	5170	5100	6680	3600	5140	5129.11	0.99	0	6044	5213	5176	5143	5106	5073	5195	5125	81	1540	500	3180	10	1	16216380	834	51.92	2.48	12	0.09	99.00	2069.00	8300	20240402	-38.07	4820	20231024	6.64	8300	-38.07	20240402	5000	2.80	20240704	8300	-38.07	20240402	4820	6.64	20231024	3.75	N	263800	500	81 억		159787	N	N	0	N	00	N
105	20240715	091045	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	10	2	0.19	19263430	3753	10.02	5140	5170	5110	6680	3600	5140	5132.81	0.99	0	732	5213	5176	5143	5106	5073	5195	5125	81	1540	500	3180	10	1	16216380	835	52.02	2.49	12	0.02	99.00	2069.00	8300	20240402	-37.95	4820	20231024	6.85	8300	-37.95	20240402	5000	3.00	20240704	8300	-37.95	20240402	4820	6.85	20231024	3.75	N	263800	500	81 억		159787	N	N	0	N	00	N
106	20240712	161036	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	-10	5	-0.19	191763880	37373	65.46	5110	5180	5110	6690	3610	5150	5131.03	0.96	0	4401	5256	5202	5176	5122	5096	5190	5110	81	1540	500	3190	10	1	16216380	834	51.92	2.48	12	0.23	99.00	2069.00	8300	20240402	-38.07	4820	20231024	6.64	8300	-38.07	20240402	5000	2.80	20240704	8300	-38.07	20240402	4820	6.64	20231024	3.72	N	263800	500	81 억		155185	N	N	0	N	00	N
107	20240712	151044	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	-10	5	-0.19	180667660	35213	61.68	5110	5180	5110	6690	3610	5150	5130.71	0.96	0	4539	5256	5202	5176	5122	5096	5190	5110	81	1540	500	3190	10	1	16216380	834	51.92	2.48	12	0.22	99.00	2069.00	8300	20240402	-38.07	4820	20231024	6.64	8300	-38.07	20240402	5000	2.80	20240704	8300	-38.07	20240402	4820	6.64	20231024	3.72	N	263800	500	81 억		155185	N	N	0	N	00	N
108	20240712	141046	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	0	3	0.00	157237000	30640	53.67	5110	5180	5110	6690	3610	5150	5131.76	0.96	0	4924	5256	5202	5176	5122	5096	5190	5110	81	1540	500	3190	10	1	16216380	835	52.02	2.49	12	0.19	99.00	2069.00	8300	20240402	-37.95	4820	20231024	6.85	8300	-37.95	20240402	5000	3.00	20240704	8300	-37.95	20240402	4820	6.85	20231024	3.72	N	263800	500	81 억		155185	N	N	0	N	00	N
109	20240712	131040	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	-10	5	-0.19	113689080	22144	38.79	5110	5180	5110	6690	3610	5150	5134.08	0.96	0	5625	5256	5202	5176	5122	5096	5190	5110	81	1540	500	3190	10	1	16216380	834	51.92	2.48	12	0.14	99.00	2069.00	8300	20240402	-38.07	4820	20231024	6.64	8300	-38.07	20240402	5000	2.80	20240704	8300	-38.07	20240402	4820	6.64	20231024	3.72	N	263800	500	81 억		155185	N	N	0	N	00	N
110	20240712	121042	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	-20	5	-0.39	91029140	17722	31.04	5110	5180	5110	6690	3610	5150	5136.50	0.96	0	5645	5256	5202	5176	5122	5096	5190	5110	81	1540	500	3190	10	1	16216380	832	51.82	2.48	12	0.11	99.00	2069.00	8300	20240402	-38.19	4820	20231024	6.43	8300	-38.19	20240402	5000	2.60	20240704	8300	-38.19	20240402	4820	6.43	20231024	3.72	N	263800	500	81 억		155185	N	N	0	N	00	N
111	20240712	111039	57	100.00	KOSDAQ		유통	N	N	N	N		N	5140	-10	5	-0.19	82891210	16138	28.27	5110	5180	5110	6690	3610	5150	5136.40	0.96	0	5865	5256	5202	5176	5122	5096	5190	5110	81	1540	500	3190	10	1	16216380	834	51.92	2.48	12	0.10	99.00	2069.00	8300	20240402	-38.07	4820	20231024	6.64	8300	-38.07	20240402	5000	2.80	20240704	8300	-38.07	20240402	4820	6.64	20231024	3.72	N	263800	500	81 억		155185	N	N	0	N	00	N
112	20240712	101039	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	0	3	0.00	50938480	9905	17.35	5110	5180	5110	6690	3610	5150	5142.70	0.96	0	4714	5256	5202	5176	5122	5096	5190	5110	81	1540	500	3190	10	1	16216380	835	52.02	2.49	12	0.06	99.00	2069.00	8300	20240402	-37.95	4820	20231024	6.85	8300	-37.95	20240402	5000	3.00	20240704	8300	-37.95	20240402	4820	6.85	20231024	3.72	N	263800	500	81 억		155185	N	N	0	N	00	N
113	20240712	091037	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	10	2	0.19	16215440	3168	5.55	5110	5160	5110	6690	3610	5150	5118.51	0.96	0	795	5256	5202	5176	5122	5096	5190	5110	81	1540	500	3190	10	1	16216380	837	52.12	2.49	12	0.02	99.00	2069.00	8300	20240402	-37.83	4820	20231024	7.05	8300	-37.83	20240402	5000	3.20	20240704	8300	-37.83	20240402	4820	7.05	20231024	3.72	N	263800	500	81 억		155185	N	N	0	N	00	N
114	20240711	161032	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	0	3	0.00	292743160	56493	166.83	5170	5230	5150	6690	3610	5150	5181.94	0.96	0	-1287	5243	5196	5153	5106	5063	5175	5085	81	1540	500	3190	10	1	16216380	835	52.02	2.49	12	0.35	99.00	2069.00	8300	20240402	-37.95	4820	20231024	6.85	8300	-37.95	20240402	5000	3.00	20240704	8300	-37.95	20240402	4820	6.85	20231024	3.69	N	263800	500	81 억		156433	N	N	0	N	00	N
115	20240711	151039	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	20	2	0.39	283305770	54661	161.42	5170	5230	5150	6690	3610	5150	5182.96	0.96	0	-1873	5243	5196	5153	5106	5063	5175	5085	81	1540	500	3190	10	1	16216380	838	52.22	2.50	12	0.34	99.00	2069.00	8300	20240402	-37.71	4820	20231024	7.26	8300	-37.71	20240402	5000	3.40	20240704	8300	-37.71	20240402	4820	7.26	20231024	3.69	N	263800	500	81 억		156433	N	N	0	N	00	N
116	20240711	141040	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	40	2	0.78	175786470	33857	99.99	5170	5230	5160	6690	3610	5150	5192.03	0.96	0	1163	5243	5196	5153	5106	5063	5175	5085	81	1540	500	3190	10	1	16216380	842	52.42	2.51	12	0.21	99.00	2069.00	8300	20240402	-37.47	4820	20231024	7.68	8300	-37.47	20240402	5000	3.80	20240704	8300	-37.47	20240402	4820	7.68	20231024	3.69	N	263800	500	81 억		156433	N	N	0	N	00	N
117	20240711	131037	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	30	2	0.58	164282580	31635	93.42	5170	5230	5160	6690	3610	5150	5193.06	0.96	0	1809	5243	5196	5153	5106	5063	5175	5085	81	1540	500	3190	10	1	16216380	840	52.32	2.50	12	0.20	99.00	2069.00	8300	20240402	-37.59	4820	20231024	7.47	8300	-37.59	20240402	5000	3.60	20240704	8300	-37.59	20240402	4820	7.47	20231024	3.69	N	263800	500	81 억		156433	N	N	0	N	00	N
118	20240711	121037	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	50	2	0.97	137578480	26481	78.20	5170	5230	5160	6690	3610	5150	5195.37	0.96	0	1954	5243	5196	5153	5106	5063	5175	5085	81	1540	500	3190	10	1	16216380	843	52.53	2.51	12	0.16	99.00	2069.00	8300	20240402	-37.35	4820	20231024	7.88	8300	-37.35	20240402	5000	4.00	20240704	8300	-37.35	20240402	4820	7.88	20231024	3.69	N	263800	500	81 억		156433	N	N	0	N	00	N
119	20240711	111033	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	50	2	0.97	114909790	22116	65.31	5170	5230	5160	6690	3610	5150	5195.78	0.96	0	4632	5243	5196	5153	5106	5063	5175	5085	81	1540	500	3190	10	1	16216380	843	52.53	2.51	12	0.14	99.00	2069.00	8300	20240402	-37.35	4820	20231024	7.88	8300	-37.35	20240402	5000	4.00	20240704	8300	-37.35	20240402	4820	7.88	20231024	3.69	N	263800	500	81 억		156433	N	N	0	N	00	N
120	20240711	101035	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	60	2	1.17	97852270	18833	55.62	5170	5230	5160	6690	3610	5150	5195.79	0.96	0	5250	5243	5196	5153	5106	5063	5175	5085	81	1540	500	3190	10	1	16216380	845	52.63	2.52	12	0.12	99.00	2069.00	8300	20240402	-37.23	4820	20231024	8.09	8300	-37.23	20240402	5000	4.20	20240704	8300	-37.23	20240402	4820	8.09	20231024	3.69	N	263800	500	81 억		156433	N	N	0	N	00	N
121	20240711	091033	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	50	2	0.97	33579150	6482	19.14	5170	5210	5160	6690	3610	5150	5180.37	0.96	0	5076	5243	5196	5153	5106	5063	5175	5085	81	1540	500	3190	10	1	16216380	843	52.53	2.51	12	0.04	99.00	2069.00	8300	20240402	-37.35	4820	20231024	7.88	8300	-37.35	20240402	5000	4.00	20240704	8300	-37.35	20240402	4820	7.88	20231024	3.69	N	263800	500	81 억		156433	N	N	0	N	00	N
122	20240710	161029	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-10	5	-0.19	154251150	29920	40.14	5180	5200	5110	6700	3620	5160	5155.47	0.98	0	-2625	5280	5220	5190	5130	5100	5205	5115	81	1540	500	3190	10	1	16216380	835	52.02	2.49	12	0.18	99.00	2069.00	8300	20240402	-37.95	4820	20231024	6.85	8300	-37.95	20240402	5000	3.00	20240704	8300	-37.95	20240402	4820	6.85	20231024	3.85	N	263800	500	81 억		159105	N	N	0	N	00	N
123	20240710	151033	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	0	3	0.00	142156350	27573	36.99	5180	5200	5110	6700	3620	5160	5155.64	0.98	0	-2795	5280	5220	5190	5130	5100	5205	5115	81	1540	500	3190	10	1	16216380	837	52.12	2.49	12	0.17	99.00	2069.00	8300	20240402	-37.83	4820	20231024	7.05	8300	-37.83	20240402	5000	3.20	20240704	8300	-37.83	20240402	4820	7.05	20231024	3.85	N	263800	500	81 억		159105	N	N	0	N	00	N
124	20240710	141032	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	10	2	0.19	116036790	22525	30.22	5180	5200	5110	6700	3620	5160	5151.47	0.98	0	-3785	5280	5220	5190	5130	5100	5205	5115	81	1540	500	3190	10	1	16216380	838	52.22	2.50	12	0.14	99.00	2069.00	8300	20240402	-37.71	4820	20231024	7.26	8300	-37.71	20240402	5000	3.40	20240704	8300	-37.71	20240402	4820	7.26	20231024	3.85	N	263800	500	81 억		159105	N	N	0	N	00	N
125	20240710	131032	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	0	3	0.00	86400330	16779	22.51	5180	5200	5110	6700	3620	5160	5149.31	0.98	0	-2866	5280	5220	5190	5130	5100	5205	5115	81	1540	500	3190	10	1	16216380	837	52.12	2.49	12	0.10	99.00	2069.00	8300	20240402	-37.83	4820	20231024	7.05	8300	-37.83	20240402	5000	3.20	20240704	8300	-37.83	20240402	4820	7.05	20231024	3.85	N	263800	500	81 억		159105	N	N	0	N	00	N
126	20240710	121030	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-10	5	-0.19	52697550	10226	13.72	5180	5200	5110	6700	3620	5160	5153.29	0.98	0	-3101	5280	5220	5190	5130	5100	5205	5115	81	1540	500	3190	10	1	16216380	835	52.02	2.49	12	0.06	99.00	2069.00	8300	20240402	-37.95	4820	20231024	6.85	8300	-37.95	20240402	5000	3.00	20240704	8300	-37.95	20240402	4820	6.85	20231024	3.85	N	263800	500	81 억		159105	N	N	0	N	00	N
127	20240710	111032	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	0	3	0.00	49090550	9525	12.78	5180	5200	5110	6700	3620	5160	5153.86	0.98	0	-3109	5280	5220	5190	5130	5100	5205	5115	81	1540	500	3190	10	1	16216380	837	52.12	2.49	12	0.06	99.00	2069.00	8300	20240402	-37.83	4820	20231024	7.05	8300	-37.83	20240402	5000	3.20	20240704	8300	-37.83	20240402	4820	7.05	20231024	3.85	N	263800	500	81 억		159105	N	N	0	N	00	N
128	20240710	101027	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	10	2	0.19	38879440	7546	10.12	5180	5200	5110	6700	3620	5160	5152.32	0.98	0	-2895	5280	5220	5190	5130	5100	5205	5115	81	1540	500	3190	10	1	16216380	838	52.22	2.50	12	0.05	99.00	2069.00	8300	20240402	-37.71	4820	20231024	7.26	8300	-37.71	20240402	5000	3.40	20240704	8300	-37.71	20240402	4820	7.26	20231024	3.85	N	263800	500	81 억		159105	N	N	0	N	00	N
129	20240710	091033	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-10	5	-0.19	16830820	3257	4.37	5180	5200	5140	6700	3620	5160	5167.58	0.98	0	-439	5280	5220	5190	5130	5100	5205	5115	81	1540	500	3190	10	1	16216380	835	52.02	2.49	12	0.02	99.00	2069.00	8300	20240402	-37.95	4820	20231024	6.85	8300	-37.95	20240402	5000	3.00	20240704	8300	-37.95	20240402	4820	6.85	20231024	3.85	N	263800	500	81 억		159105	N	N	0	N	00	N
130	20240709	161025	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	-140	5	-2.64	386226080	74474	49.87	5240	5250	5160	6890	3710	5300	5184.63	1.02	0	-6053	5500	5400	5200	5100	4900	5450	5150	81	1590	500	3280	10	1	16216380	837	52.12	2.49	12	0.46	99.00	2069.00	8300	20240402	-37.83	4820	20231024	7.05	8300	-37.83	20240402	5000	3.20	20240704	8300	-37.83	20240402	4820	7.05	20231024	3.86	N	263800	500	81 억		164629	N	N	0	N	00	N
131	20240709	151031	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	-120	5	-2.26	336552200	64857	43.43	5240	5250	5160	6890	3710	5300	5187.39	1.02	0	-4306	5500	5400	5200	5100	4900	5450	5150	81	1590	500	3280	10	1	16216380	840	52.32	2.50	12	0.40	99.00	2069.00	8300	20240402	-37.59	4820	20231024	7.47	8300	-37.59	20240402	5000	3.60	20240704	8300	-37.59	20240402	4820	7.47	20231024	3.86	N	263800	500	81 억		164629	N	N	0	N	00	N
132	20240709	141031	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	-110	5	-2.08	280731410	54069	36.21	5240	5250	5160	6890	3710	5300	5190.04	1.02	0	1391	5500	5400	5200	5100	4900	5450	5150	81	1590	500	3280	10	1	16216380	842	52.42	2.51	12	0.33	99.00	2069.00	8300	20240402	-37.47	4820	20231024	7.68	8300	-37.47	20240402	5000	3.80	20240704	8300	-37.47	20240402	4820	7.68	20231024	3.86	N	263800	500	81 억		164629	N	N	0	N	00	N
133	20240709	131034	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	-100	5	-1.89	267136130	51449	34.46	5240	5250	5160	6890	3710	5300	5190.09	1.02	0	2039	5500	5400	5200	5100	4900	5450	5150	81	1590	500	3280	10	1	16216380	843	52.53	2.51	12	0.32	99.00	2069.00	8300	20240402	-37.35	4820	20231024	7.88	8300	-37.35	20240402	5000	4.00	20240704	8300	-37.35	20240402	4820	7.88	20231024	3.86	N	263800	500	81 억		164629	N	N	0	N	00	N
134	20240709	121035	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	-110	5	-2.08	259080760	49900	33.42	5240	5250	5160	6890	3710	5300	5189.77	1.02	0	2695	5500	5400	5200	5100	4900	5450	5150	81	1590	500	3280	10	1	16216380	842	52.42	2.51	12	0.31	99.00	2069.00	8300	20240402	-37.47	4820	20231024	7.68	8300	-37.47	20240402	5000	3.80	20240704	8300	-37.47	20240402	4820	7.68	20231024	3.86	N	263800	500	81 억		164629	N	N	0	N	00	N
135	20240709	111036	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	-110	5	-2.08	239524650	46126	30.89	5240	5250	5160	6890	3710	5300	5190.43	1.02	0	3813	5500	5400	5200	5100	4900	5450	5150	81	1590	500	3280	10	1	16216380	842	52.42	2.51	12	0.28	99.00	2069.00	8300	20240402	-37.47	4820	20231024	7.68	8300	-37.47	20240402	5000	3.80	20240704	8300	-37.47	20240402	4820	7.68	20231024	3.86	N	263800	500	81 억		164629	N	N	0	N	00	N
136	20240709	101032	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	-100	5	-1.89	191216740	36786	24.64	5240	5250	5170	6890	3710	5300	5195.20	1.02	0	4233	5500	5400	5200	5100	4900	5450	5150	81	1590	500	3280	10	1	16216380	843	52.53	2.51	12	0.23	99.00	2069.00	8300	20240402	-37.35	4820	20231024	7.88	8300	-37.35	20240402	5000	4.00	20240704	8300	-37.35	20240402	4820	7.88	20231024	3.86	N	263800	500	81 억		164629	N	N	0	N	00	N
137	20240709	091029	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	-70	5	-1.32	37207380	7106	4.76	5240	5250	5200	6890	3710	5300	5225.44	1.02	0	-450	5500	5400	5200	5100	4900	5450	5150	81	1590	500	3280	10	1	16216380	848	52.83	2.53	12	0.04	99.00	2069.00	8300	20240402	-36.99	4820	20231024	8.51	8300	-36.99	20240402	5000	4.60	20240704	8300	-36.99	20240402	4820	8.51	20231024	3.86	N	263800	500	81 억		164629	N	N	0	N	00	N
138	20240708	161022	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	260	2	5.16	685225400	132071	218.46	5040	5300	5000	6550	3530	5040	5182.58	0.86	0	25282	5186	5112	5076	5002	4966	5095	4985	81	1510	500	3120	10	1	16216380	859	53.54	2.56	12	0.81	99.00	2069.00	8300	20240402	-36.14	4820	20231024	9.96	8300	-36.14	20240402	5000	6.00	20240708	8300	-36.14	20240402	4820	9.96	20231024	3.92	N	263800	500	81 억		138963	N	Y	0	N	00	N
139	20240708	151024	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	160	2	3.17	427232540	83250	137.71	5040	5210	5000	6550	3530	5040	5131.92	0.86	0	27679	5186	5112	5076	5002	4966	5095	4985	81	1510	500	3120	10	1	16216380	843	52.53	2.51	12	0.51	99.00	2069.00	8300	20240402	-37.35	4820	20231024	7.88	8300	-37.35	20240402	5000	4.00	20240708	8300	-37.35	20240402	4820	7.88	20231024	3.92	N	263800	500	81 억		138963	N	N	0	N	00	N
140	20240708	141027	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	120	2	2.38	297068820	58125	96.15	5040	5170	5000	6550	3530	5040	5110.86	0.86	0	16470	5186	5112	5076	5002	4966	5095	4985	81	1510	500	3120	10	1	16216380	837	52.12	2.49	12	0.36	99.00	2069.00	8300	20240402	-37.83	4820	20231024	7.05	8300	-37.83	20240402	5000	3.20	20240708	8300	-37.83	20240402	4820	7.05	20231024	3.92	N	263800	500	81 억		138963	N	N	0	N	00	N
141	20240708	131022	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	130	2	2.58	262892080	51486	85.16	5040	5170	5000	6550	3530	5040	5106.09	0.86	0	13555	5186	5112	5076	5002	4966	5095	4985	81	1510	500	3120	10	1	16216380	838	52.22	2.50	12	0.32	99.00	2069.00	8300	20240402	-37.71	4820	20231024	7.26	8300	-37.71	20240402	5000	3.40	20240708	8300	-37.71	20240402	4820	7.26	20231024	3.92	N	263800	500	81 억		138963	N	N	0	N	00	N
142	20240708	121025	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	50	2	0.99	194634270	38210	63.20	5040	5150	5000	6550	3530	5040	5093.80	0.86	0	4870	5186	5112	5076	5002	4966	5095	4985	81	1510	500	3120	10	1	16216380	825	51.41	2.46	12	0.24	99.00	2069.00	8300	20240402	-38.67	4820	20231024	5.60	8300	-38.67	20240402	5000	1.80	20240708	8300	-38.67	20240402	4820	5.60	20231024	3.92	N	263800	500	81 억		138963	N	N	0	N	00	N
143	20240708	111022	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	70	2	1.39	163603060	32157	53.19	5040	5150	5000	6550	3530	5040	5087.63	0.86	0	6195	5186	5112	5076	5002	4966	5095	4985	81	1510	500	3120	10	1	16216380	829	51.62	2.47	12	0.20	99.00	2069.00	8300	20240402	-38.43	4820	20231024	6.02	8300	-38.43	20240402	5000	2.20	20240708	8300	-38.43	20240402	4820	6.02	20231024	3.92	N	263800	500	81 억		138963	N	N	0	N	00	N
144	20240708	101022	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	80	2	1.59	78596390	15510	25.66	5040	5130	5000	6550	3530	5040	5067.47	0.86	0	4919	5186	5112	5076	5002	4966	5095	4985	81	1510	500	3120	10	1	16216380	830	51.72	2.47	12	0.10	99.00	2069.00	8300	20240402	-38.31	4820	20231024	6.22	8300	-38.31	20240402	5000	2.40	20240708	8300	-38.31	20240402	4820	6.22	20231024	3.92	N	263800	500	81 억		138963	N	N	0	N	00	N
145	20240708	091021	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	20	2	0.40	25263040	5019	8.30	5040	5070	5000	6550	3530	5040	5033.48	0.86	0	1077	5186	5112	5076	5002	4966	5095	4985	81	1510	500	3120	10	1	16216380	821	51.11	2.45	12	0.03	99.00	2069.00	8300	20240402	-39.04	4820	20231024	4.98	8300	-39.04	20240402	5000	1.20	20240708	8300	-39.04	20240402	4820	4.98	20231024	3.92	N	263800	500	81 억		138963	N	N	0	N	00	N
146	20240705	161017	57	100.00	KOSDAQ		유통	N	N	N	N		N	5040	-50	5	-0.98	304554870	59945	47.08	5080	5150	5040	6610	3570	5090	5080.90	0.96	0	-15021	5256	5172	5086	5002	4916	5130	4960	81	1520	500	3150	10	1	16216380	817	50.91	2.44	12	0.37	99.00	2069.00	8300	20240402	-39.28	4820	20231024	4.56	8300	-39.28	20240402	5000	0.80	20240704	8300	-39.28	20240402	4820	4.56	20231024	3.97	N	263800	500	81 억		155950	N	N	0	N	00	N
147	20240705	151020	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	-20	5	-0.39	260322680	51184	40.20	5080	5150	5050	6610	3570	5090	5086.01	0.96	0	-10680	5256	5172	5086	5002	4916	5130	4960	81	1520	500	3150	10	1	16216380	822	51.21	2.45	12	0.32	99.00	2069.00	8300	20240402	-38.92	4820	20231024	5.19	8300	-38.92	20240402	5000	1.40	20240704	8300	-38.92	20240402	4820	5.19	20231024	3.97	N	263800	500	81 억		155950	N	N	0	N	00	N
148	20240705	141023	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	-20	5	-0.39	222051200	43618	34.26	5080	5150	5060	6610	3570	5090	5090.82	0.96	0	-7436	5256	5172	5086	5002	4916	5130	4960	81	1520	500	3150	10	1	16216380	822	51.21	2.45	12	0.27	99.00	2069.00	8300	20240402	-38.92	4820	20231024	5.19	8300	-38.92	20240402	5000	1.40	20240704	8300	-38.92	20240402	4820	5.19	20231024	3.97	N	263800	500	81 억		155950	N	N	0	N	00	N
149	20240705	131020	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	-20	5	-0.39	187936390	36888	28.97	5080	5150	5060	6610	3570	5090	5094.80	0.96	0	-6882	5256	5172	5086	5002	4916	5130	4960	81	1520	500	3150	10	1	16216380	822	51.21	2.45	12	0.23	99.00	2069.00	8300	20240402	-38.92	4820	20231024	5.19	8300	-38.92	20240402	5000	1.40	20240704	8300	-38.92	20240402	4820	5.19	20231024	3.97	N	263800	500	81 억		155950	N	N	0	N	00	N
150	20240705	121020	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	0	3	0.00	123481500	24192	19.00	5080	5150	5080	6610	3570	5090	5104.30	0.96	0	-2245	5256	5172	5086	5002	4916	5130	4960	81	1520	500	3150	10	1	16216380	825	51.41	2.46	12	0.15	99.00	2069.00	8300	20240402	-38.67	4820	20231024	5.60	8300	-38.67	20240402	5000	1.80	20240704	8300	-38.67	20240402	4820	5.60	20231024	3.97	N	263800	500	81 억		155950	N	N	0	N	00	N
151	20240705	111017	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	10	2	0.20	107020580	20957	16.46	5080	5150	5080	6610	3570	5090	5106.77	0.96	0	-2167	5256	5172	5086	5002	4916	5130	4960	81	1520	500	3150	10	1	16216380	827	51.52	2.46	12	0.13	99.00	2069.00	8300	20240402	-38.55	4820	20231024	5.81	8300	-38.55	20240402	5000	2.00	20240704	8300	-38.55	20240402	4820	5.81	20231024	3.97	N	263800	500	81 억		155950	N	N	0	N	00	N
152	20240705	101017	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	20	2	0.39	64301900	12567	9.87	5080	5150	5080	6610	3570	5090	5116.98	0.96	0	974	5256	5172	5086	5002	4916	5130	4960	81	1520	500	3150	10	1	16216380	829	51.62	2.47	12	0.08	99.00	2069.00	8300	20240402	-38.43	4820	20231024	6.02	8300	-38.43	20240402	5000	2.20	20240704	8300	-38.43	20240402	4820	6.02	20231024	3.97	N	263800	500	81 억		155950	N	N	0	N	00	N
153	20240705	091019	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	30	2	0.59	10420580	2046	1.61	5080	5120	5080	6610	3570	5090	5093.34	0.96	0	287	5256	5172	5086	5002	4916	5130	4960	81	1520	500	3150	10	1	16216380	830	51.72	2.47	12	0.01	99.00	2069.00	8300	20240402	-38.31	4820	20231024	6.22	8300	-38.31	20240402	5000	2.40	20240704	8300	-38.31	20240402	4820	6.22	20231024	3.97	N	263800	500	81 억		155950	N	N	0	N	00	N
154	20240704	161013	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	-20	5	-0.39	644525580	126575	120.08	5100	5170	5000	6640	3580	5110	5092.05	0.66	0	48609	5236	5172	5126	5062	5016	5150	5040	81	1530	500	3160	10	1	16216380	825	51.41	2.46	12	0.78	99.00	2069.00	8300	20240402	-38.67	4820	20231024	5.60	8300	-38.67	20240402	5000	1.80	20240704	8300	-38.67	20240402	4820	5.60	20231024	3.99	N	263800	500	81 억		106761	N	N	0	N	00	N
155	20240704	151017	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	-50	5	-0.98	625105570	122755	116.46	5100	5170	5000	6640	3580	5110	5092.30	0.66	0	47363	5236	5172	5126	5062	5016	5150	5040	81	1530	500	3160	10	1	16216380	821	51.11	2.45	12	0.76	99.00	2069.00	8300	20240402	-39.04	4820	20231024	4.98	8300	-39.04	20240402	5000	1.20	20240704	8300	-39.04	20240402	4820	4.98	20231024	3.99	N	263800	500	81 억		106761	N	N	0	N	00	N
156	20240704	141016	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	-50	5	-0.98	514456380	100966	95.79	5100	5170	5000	6640	3580	5110	5095.34	0.66	0	38863	5236	5172	5126	5062	5016	5150	5040	81	1530	500	3160	10	1	16216380	821	51.11	2.45	12	0.62	99.00	2069.00	8300	20240402	-39.04	4820	20231024	4.98	8300	-39.04	20240402	5000	1.20	20240704	8300	-39.04	20240402	4820	4.98	20231024	3.99	N	263800	500	81 억		106761	N	N	0	N	00	N
157	20240704	131016	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	10	2	0.20	291131100	56787	53.88	5100	5170	5090	6640	3580	5110	5126.72	0.66	0	28898	5236	5172	5126	5062	5016	5150	5040	81	1530	500	3160	10	1	16216380	830	51.72	2.47	12	0.35	99.00	2069.00	8300	20240402	-38.31	4820	20231024	6.22	8300	-38.31	20240402	5080	0.79	20240703	8300	-38.31	20240402	4820	6.22	20231024	3.99	N	263800	500	81 억		106761	N	N	0	N	00	N
158	20240704	121017	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	20	2	0.39	271037000	52848	50.14	5100	5170	5090	6640	3580	5110	5128.61	0.66	0	28892	5236	5172	5126	5062	5016	5150	5040	81	1530	500	3160	10	1	16216380	832	51.82	2.48	12	0.33	99.00	2069.00	8300	20240402	-38.19	4820	20231024	6.43	8300	-38.19	20240402	5080	0.98	20240703	8300	-38.19	20240402	4820	6.43	20231024	3.99	N	263800	500	81 억		106761	N	N	0	N	00	N
159	20240704	111015	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	20	2	0.39	259269360	50544	47.95	5100	5170	5090	6640	3580	5110	5129.58	0.66	0	28052	5236	5172	5126	5062	5016	5150	5040	81	1530	500	3160	10	1	16216380	832	51.82	2.48	12	0.31	99.00	2069.00	8300	20240402	-38.19	4820	20231024	6.43	8300	-38.19	20240402	5080	0.98	20240703	8300	-38.19	20240402	4820	6.43	20231024	3.99	N	263800	500	81 억		106761	N	N	0	N	00	N
160	20240704	101015	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	50	2	0.98	71489700	13901	13.19	5100	5170	5100	6640	3580	5110	5142.77	0.66	0	3161	5236	5172	5126	5062	5016	5150	5040	81	1530	500	3160	10	1	16216380	837	52.12	2.49	12	0.09	99.00	2069.00	8300	20240402	-37.83	4820	20231024	7.05	8300	-37.83	20240402	5080	1.57	20240703	8300	-37.83	20240402	4820	7.05	20231024	3.99	N	263800	500	81 억		106761	N	N	0	N	00	N
161	20240704	091017	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	20	2	0.39	16227680	3176	3.01	5100	5140	5100	6640	3580	5110	5109.47	0.66	0	1677	5236	5172	5126	5062	5016	5150	5040	81	1530	500	3160	10	1	16216380	832	51.82	2.48	12	0.02	99.00	2069.00	8300	20240402	-38.19	4820	20231024	6.43	8300	-38.19	20240402	5080	0.98	20240703	8300	-38.19	20240402	4820	6.43	20231024	3.99	N	263800	500	81 억		106761	N	N	0	N	00	N
162	20240703	161011	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	-60	5	-1.16	531731340	103732	94.31	5140	5190	5080	6720	3620	5170	5126.03	0.57	0	15067	5456	5312	5236	5092	5016	5275	5055	81	1550	500	3200	10	1	16216380	829	51.62	2.47	12	0.64	99.00	2069.00	8300	20240402	-38.43	4820	20231024	6.02	8300	-38.43	20240402	5080	0.59	20240703	8300	-38.43	20240402	4820	6.02	20231024	4.03	N	263800	500	81 억		91709	N	N	0	N	00	N
163	20240703	151014	57	100.00	KOSDAQ		유통	N	N	N	N		N	5120	-50	5	-0.97	437543110	85309	77.56	5140	5190	5080	6720	3620	5170	5128.92	0.57	0	7418	5456	5312	5236	5092	5016	5275	5055	81	1550	500	3200	10	1	16216380	830	51.72	2.47	12	0.53	99.00	2069.00	8300	20240402	-38.31	4820	20231024	6.22	8300	-38.31	20240402	5080	0.79	20240703	8300	-38.31	20240402	4820	6.22	20231024	4.03	N	263800	500	81 억		91709	N	N	0	N	00	N
164	20240703	141014	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	-40	5	-0.77	365926380	71332	64.85	5140	5190	5080	6720	3620	5170	5129.90	0.57	0	5795	5456	5312	5236	5092	5016	5275	5055	81	1550	500	3200	10	1	16216380	832	51.82	2.48	12	0.44	99.00	2069.00	8300	20240402	-38.19	4820	20231024	6.43	8300	-38.19	20240402	5080	0.98	20240703	8300	-38.19	20240402	4820	6.43	20231024	4.03	N	263800	500	81 억		91709	N	N	0	N	00	N
165	20240703	131013	57	100.00	KOSDAQ		유통	N	N	N	N		N	5110	-60	5	-1.16	351547310	68525	62.30	5140	5190	5080	6720	3620	5170	5130.21	0.57	0	6051	5456	5312	5236	5092	5016	5275	5055	81	1550	500	3200	10	1	16216380	829	51.62	2.47	12	0.42	99.00	2069.00	8300	20240402	-38.43	4820	20231024	6.02	8300	-38.43	20240402	5080	0.59	20240703	8300	-38.43	20240402	4820	6.02	20231024	4.03	N	263800	500	81 억		91709	N	N	0	N	00	N
166	20240703	121012	57	100.00	KOSDAQ		유통	N	N	N	N		N	5160	-10	5	-0.19	338642950	66003	60.01	5140	5190	5080	6720	3620	5170	5130.72	0.57	0	6245	5456	5312	5236	5092	5016	5275	5055	81	1550	500	3200	10	1	16216380	837	52.12	2.49	12	0.41	99.00	2069.00	8300	20240402	-37.83	4820	20231024	7.05	8300	-37.83	20240402	5080	1.57	20240703	8300	-37.83	20240402	4820	7.05	20231024	4.03	N	263800	500	81 억		91709	N	N	0	N	00	N
167	20240703	111015	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	-40	5	-0.77	277075580	53946	49.05	5140	5190	5080	6720	3620	5170	5136.17	0.57	0	4505	5456	5312	5236	5092	5016	5275	5055	81	1550	500	3200	10	1	16216380	832	51.82	2.48	12	0.33	99.00	2069.00	8300	20240402	-38.19	4820	20231024	6.43	8300	-38.19	20240402	5080	0.98	20240703	8300	-38.19	20240402	4820	6.43	20231024	4.03	N	263800	500	81 억		91709	N	N	0	N	00	N
168	20240703	101015	57	100.00	KOSDAQ		유통	N	N	N	N		N	5130	-40	5	-0.77	239834010	46708	42.47	5140	5190	5080	6720	3620	5170	5134.75	0.57	0	7448	5456	5312	5236	5092	5016	5275	5055	81	1550	500	3200	10	1	16216380	832	51.82	2.48	12	0.29	99.00	2069.00	8300	20240402	-38.19	4820	20231024	6.43	8300	-38.19	20240402	5080	0.98	20240703	8300	-38.19	20240402	4820	6.43	20231024	4.03	N	263800	500	81 억		91709	N	N	0	N	00	N
169	20240703	091012	57	100.00	KOSDAQ		유통	N	N	N	N		N	5150	-20	5	-0.39	69918170	13582	12.35	5140	5190	5140	6720	3620	5170	5147.86	0.57	0	5820	5456	5312	5236	5092	5016	5275	5055	81	1550	500	3200	10	1	16216380	835	52.02	2.49	12	0.08	99.00	2069.00	8300	20240402	-37.95	4820	20231024	6.85	8300	-37.95	20240402	5090	1.18	20240102	8300	-37.95	20240402	4820	6.85	20231024	4.03	N	263800	500	81 억		91709	N	N	0	N	00	N
170	20240702	161009	57	100.00	KOSDAQ		유통	N	N	N	N		N	5170	-220	5	-4.08	570716370	109168	86.67	5370	5380	5160	7000	3780	5390	5227.93	0.77	0	-30761	5570	5480	5360	5270	5150	5525	5315	81	1610	500	3340	10	1	16216380	838	52.22	2.50	12	0.67	99.00	2069.00	8300	20240402	-37.71	4820	20231024	7.26	8300	-37.71	20240402	5090	1.57	20240102	8300	-37.71	20240402	4820	7.26	20231024	4.06	N	263800	500	81 억		124438	N	N	0	N	00	N
171	20240702	151011	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	-190	5	-3.53	512830940	97977	77.78	5370	5380	5160	7000	3780	5390	5234.18	0.77	0	-29175	5570	5480	5360	5270	5150	5525	5315	81	1610	500	3340	10	1	16216380	843	52.53	2.51	12	0.60	99.00	2069.00	8300	20240402	-37.35	4820	20231024	7.88	8300	-37.35	20240402	5090	2.16	20240102	8300	-37.35	20240402	4820	7.88	20231024	4.06	N	263800	500	81 억		124438	N	N	0	N	00	N
172	20240702	141011	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	-210	5	-3.90	468137660	89361	70.94	5370	5380	5170	7000	3780	5390	5238.70	0.77	0	-28061	5570	5480	5360	5270	5150	5525	5315	81	1610	500	3340	10	1	16216380	840	52.32	2.50	12	0.55	99.00	2069.00	8300	20240402	-37.59	4820	20231024	7.47	8300	-37.59	20240402	5090	1.77	20240102	8300	-37.59	20240402	4820	7.47	20231024	4.06	N	263800	500	81 억		124438	N	N	0	N	00	N
173	20240702	131011	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	-200	5	-3.71	410327340	78212	62.09	5370	5380	5190	7000	3780	5390	5246.33	0.77	0	-26511	5570	5480	5360	5270	5150	5525	5315	81	1610	500	3340	10	1	16216380	842	52.42	2.51	12	0.48	99.00	2069.00	8300	20240402	-37.47	4820	20231024	7.68	8300	-37.47	20240402	5090	1.96	20240102	8300	-37.47	20240402	4820	7.68	20231024	4.06	N	263800	500	81 억		124438	N	N	0	N	00	N
174	20240702	121012	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	-200	5	-3.71	352197450	67029	53.21	5370	5380	5190	7000	3780	5390	5254.38	0.77	0	-23974	5570	5480	5360	5270	5150	5525	5315	81	1610	500	3340	10	1	16216380	842	52.42	2.51	12	0.41	99.00	2069.00	8300	20240402	-37.47	4820	20231024	7.68	8300	-37.47	20240402	5090	1.96	20240102	8300	-37.47	20240402	4820	7.68	20231024	4.06	N	263800	500	81 억		124438	N	N	0	N	00	N
175	20240702	111011	57	100.00	KOSDAQ		유통	N	N	N	N		N	5220	-170	5	-3.15	281522210	53442	42.43	5370	5380	5200	7000	3780	5390	5267.78	0.77	0	-22383	5570	5480	5360	5270	5150	5525	5315	81	1610	500	3340	10	1	16216380	846	52.73	2.52	12	0.33	99.00	2069.00	8300	20240402	-37.11	4820	20231024	8.30	8300	-37.11	20240402	5090	2.55	20240102	8300	-37.11	20240402	4820	8.30	20231024	4.06	N	263800	500	81 억		124438	N	N	0	N	00	N
176	20240702	101010	57	100.00	KOSDAQ		유통	N	N	N	N		N	5220	-170	5	-3.15	235346060	44598	35.41	5370	5380	5200	7000	3780	5390	5277.02	0.77	0	-20470	5570	5480	5360	5270	5150	5525	5315	81	1610	500	3340	10	1	16216380	846	52.73	2.52	12	0.28	99.00	2069.00	8300	20240402	-37.11	4820	20231024	8.30	8300	-37.11	20240402	5090	2.55	20240102	8300	-37.11	20240402	4820	8.30	20231024	4.06	N	263800	500	81 억		124438	N	N	0	N	00	N
177	20240702	091011	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	-30	5	-0.56	66981330	12537	9.95	5370	5380	5320	7000	3780	5390	5342.65	0.77	0	-2259	5570	5480	5360	5270	5150	5525	5315	81	1610	500	3340	10	1	16216380	869	54.14	2.59	12	0.08	99.00	2069.00	8300	20240402	-35.42	4820	20231024	11.20	8300	-35.42	20240402	5090	5.30	20240102	8300	-35.42	20240402	4820	11.20	20231024	4.06	N	263800	500	81 억		124438	N	N	0	N	00	N
178	20240701	161007	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	120	2	2.28	618709280	116126	168.71	5270	5450	5240	6850	3690	5270	5326.75	0.80	0	-5564	5363	5316	5273	5226	5183	5340	5250	81	1580	500	3260	10	1	16216380	874	54.44	2.61	12	0.72	99.00	2069.00	8300	20240402	-35.06	4820	20231024	11.83	8300	-35.06	20240402	5090	5.89	20240102	8300	-35.06	20240402	4820	11.83	20231024	3.93	N	263800	500	81 억		130532	N	N	0	N	00	N
179	20240701	151010	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	120	2	2.28	561533710	105499	153.27	5270	5450	5240	6850	3690	5270	5322.65	0.80	0	-2501	5363	5316	5273	5226	5183	5340	5250	81	1580	500	3260	10	1	16216380	874	54.44	2.61	12	0.65	99.00	2069.00	8300	20240402	-35.06	4820	20231024	11.83	8300	-35.06	20240402	5090	5.89	20240102	8300	-35.06	20240402	4820	11.83	20231024	3.93	N	263800	500	81 억		130532	N	N	0	N	00	N
180	20240701	141008	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	40	2	0.76	445767910	83848	121.82	5270	5450	5240	6850	3690	5270	5316.38	0.80	0	-1813	5363	5316	5273	5226	5183	5340	5250	81	1580	500	3260	10	1	16216380	861	53.64	2.57	12	0.52	99.00	2069.00	8300	20240402	-36.02	4820	20231024	10.17	8300	-36.02	20240402	5090	4.32	20240102	8300	-36.02	20240402	4820	10.17	20231024	3.93	N	263800	500	81 억		130532	N	N	0	N	00	N
181	20240701	131008	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-10	5	-0.19	170617660	32293	46.92	5270	5320	5240	6850	3690	5270	5283.43	0.80	0	-1495	5363	5316	5273	5226	5183	5340	5250	81	1580	500	3260	10	1	16216380	853	53.13	2.54	12	0.20	99.00	2069.00	8300	20240402	-36.63	4820	20231024	9.13	8300	-36.63	20240402	5090	3.34	20240102	8300	-36.63	20240402	4820	9.13	20231024	3.93	N	263800	500	81 억		130532	N	N	0	N	00	N
182	20240701	121008	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	20	2	0.38	125729040	23765	34.53	5270	5320	5270	6850	3690	5270	5290.51	0.80	0	1947	5363	5316	5273	5226	5183	5340	5250	81	1580	500	3260	10	1	16216380	858	53.43	2.56	12	0.15	99.00	2069.00	8300	20240402	-36.27	4820	20231024	9.75	8300	-36.27	20240402	5090	3.93	20240102	8300	-36.27	20240402	4820	9.75	20231024	3.93	N	263800	500	81 억		130532	N	N	0	N	00	N
183	20240701	111005	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	20	2	0.38	118226030	22347	32.47	5270	5320	5270	6850	3690	5270	5290.47	0.80	0	2385	5363	5316	5273	5226	5183	5340	5250	81	1580	500	3260	10	1	16216380	858	53.43	2.56	12	0.14	99.00	2069.00	8300	20240402	-36.27	4820	20231024	9.75	8300	-36.27	20240402	5090	3.93	20240102	8300	-36.27	20240402	4820	9.75	20231024	3.93	N	263800	500	81 억		130532	N	N	0	N	00	N
184	20240701	101004	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	20	2	0.38	78812900	14918	21.67	5270	5310	5270	6850	3690	5270	5283.08	0.80	0	2497	5363	5316	5273	5226	5183	5340	5250	81	1580	500	3260	10	1	16216380	858	53.43	2.56	12	0.09	99.00	2069.00	8300	20240402	-36.27	4820	20231024	9.75	8300	-36.27	20240402	5090	3.93	20240102	8300	-36.27	20240402	4820	9.75	20231024	3.93	N	263800	500	81 억		130532	N	N	0	N	00	N
185	20240701	091003	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	20	2	0.38	23357520	4425	6.43	5270	5310	5270	6850	3690	5270	5278.54	0.80	0	296	5363	5316	5273	5226	5183	5340	5250	81	1580	500	3260	10	1	16216380	858	53.43	2.56	12	0.03	99.00	2069.00	8300	20240402	-36.27	4820	20231024	9.75	8300	-36.27	20240402	5090	3.93	20240102	8300	-36.27	20240402	4820	9.75	20231024	3.93	N	263800	500	81 억		130532	N	N	0	N	00	N