KissMeData/048470/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	160525	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	115	2	2.70	241935055	55948	122.24	4260	4405	4260	5540	2990	4265	4324.20	2.35	0	9835	4495	4380	4310	4195	4125	4345	4160	50	1275	500	2720	5	1	10000000	438	-20.00	0.60	12	0.56	-219.00	7243.00	5980	20240604	-26.76	3310	20231020	32.33	5980	-26.76	20240604	3565	22.86	20240125	5980	-26.76	20240604	3310	32.33	20231020	2.45	N	048470	500	50 억		235365	N	N	0	N	00	N
3	20240731	150527	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	105	2	2.46	208853240	48396	105.74	4260	4375	4260	5540	2990	4265	4315.51	2.35	0	11311	4495	4380	4310	4195	4125	4345	4160	50	1275	500	2720	5	1	10000000	437	-19.95	0.60	12	0.48	-219.00	7243.00	5980	20240604	-26.92	3310	20231020	32.02	5980	-26.92	20240604	3565	22.58	20240125	5980	-26.92	20240604	3310	32.02	20231020	2.45	N	048470	500	50 억		235365	N	N	0	N	00	N
4	20240731	140530	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	65	2	1.52	132494115	30765	67.22	4260	4340	4260	5540	2990	4265	4306.65	2.35	0	8130	4495	4380	4310	4195	4125	4345	4160	50	1275	500	2720	5	1	10000000	433	-19.77	0.60	12	0.31	-219.00	7243.00	5980	20240604	-27.59	3310	20231020	30.82	5980	-27.59	20240604	3565	21.46	20240125	5980	-27.59	20240604	3310	30.82	20231020	2.45	N	048470	500	50 억		235365	N	N	0	N	00	N
5	20240731	130528	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	70	2	1.64	124035535	28807	62.94	4260	4340	4260	5540	2990	4265	4305.74	2.35	0	8655	4495	4380	4310	4195	4125	4345	4160	50	1275	500	2720	5	1	10000000	434	-19.79	0.60	12	0.29	-219.00	7243.00	5980	20240604	-27.51	3310	20231020	30.97	5980	-27.51	20240604	3565	21.60	20240125	5980	-27.51	20240604	3310	30.97	20231020	2.45	N	048470	500	50 억		235365	N	N	0	N	00	N
6	20240731	120530	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	45	2	1.06	109273600	25386	55.46	4260	4340	4260	5540	2990	4265	4304.48	2.35	0	6623	4495	4380	4310	4195	4125	4345	4160	50	1275	500	2720	5	1	10000000	431	-19.68	0.60	12	0.25	-219.00	7243.00	5980	20240604	-27.93	3310	20231020	30.21	5980	-27.93	20240604	3565	20.90	20240125	5980	-27.93	20240604	3310	30.21	20231020	2.45	N	048470	500	50 억		235365	N	N	0	N	00	N
7	20240731	110529	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	50	2	1.17	89290180	20745	45.32	4260	4325	4260	5540	2990	4265	4304.18	2.35	0	5873	4495	4380	4310	4195	4125	4345	4160	50	1275	500	2720	5	1	10000000	432	-19.70	0.60	12	0.21	-219.00	7243.00	5980	20240604	-27.84	3310	20231020	30.36	5980	-27.84	20240604	3565	21.04	20240125	5980	-27.84	20240604	3310	30.36	20231020	2.45	N	048470	500	50 억		235365	N	N	0	N	00	N
8	20240731	100529	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	50	2	1.17	52902480	12297	26.87	4260	4325	4260	5540	2990	4265	4302.06	2.35	0	4367	4495	4380	4310	4195	4125	4345	4160	50	1275	500	2720	5	1	10000000	432	-19.70	0.60	12	0.12	-219.00	7243.00	5980	20240604	-27.84	3310	20231020	30.36	5980	-27.84	20240604	3565	21.04	20240125	5980	-27.84	20240604	3310	30.36	20231020	2.45	N	048470	500	50 억		235365	N	N	0	N	00	N
9	20240731	090523	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	45	2	1.06	5104950	1190	2.60	4260	4310	4260	5540	2990	4265	4289.87	2.35	0	-376	4495	4380	4310	4195	4125	4345	4160	50	1275	500	2720	5	1	10000000	431	-19.68	0.60	12	0.01	-219.00	7243.00	5980	20240604	-27.93	3310	20231020	30.21	5980	-27.93	20240604	3565	20.90	20240125	5980	-27.93	20240604	3310	30.21	20231020	2.45	N	048470	500	50 억		235365	N	N	0	N	00	N
10	20240730	160514	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	-120	5	-2.74	195695145	45642	32.47	4385	4425	4240	5700	3070	4385	4286.75	2.47	0	-11569	4561	4472	4391	4302	4221	4517	4347	50	1315	500	2800	5	1	10000000	427	-19.47	0.59	12	0.46	-219.00	7243.00	5980	20240604	-28.68	3310	20231020	28.85	5980	-28.68	20240604	3565	19.64	20240125	5980	-28.68	20240604	3310	28.85	20231020	2.38	N	048470	500	50 억		246904	N	N	0	N	00	N
11	20240730	150524	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-115	5	-2.62	188678975	43996	31.30	4385	4425	4240	5700	3070	4385	4287.66	2.47	0	-11588	4561	4472	4391	4302	4221	4517	4347	50	1315	500	2800	5	1	10000000	427	-19.50	0.59	12	0.44	-219.00	7243.00	5980	20240604	-28.60	3310	20231020	29.00	5980	-28.60	20240604	3565	19.78	20240125	5980	-28.60	20240604	3310	29.00	20231020	2.38	N	048470	500	50 억		246904	N	N	0	N	00	N
12	20240730	140516	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	-120	5	-2.74	169066815	39401	28.03	4385	4425	4240	5700	3070	4385	4289.96	2.47	0	-11747	4561	4472	4391	4302	4221	4517	4347	50	1315	500	2800	5	1	10000000	427	-19.47	0.59	12	0.39	-219.00	7243.00	5980	20240604	-28.68	3310	20231020	28.85	5980	-28.68	20240604	3565	19.64	20240125	5980	-28.68	20240604	3310	28.85	20231020	2.38	N	048470	500	50 억		246904	N	N	0	N	00	N
13	20240730	130521	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	-140	5	-3.19	165471400	38560	27.43	4385	4425	4240	5700	3070	4385	4290.29	2.47	0	-11310	4561	4472	4391	4302	4221	4517	4347	50	1315	500	2800	5	1	10000000	425	-19.38	0.59	12	0.39	-219.00	7243.00	5980	20240604	-29.01	3310	20231020	28.25	5980	-29.01	20240604	3565	19.07	20240125	5980	-29.01	20240604	3310	28.25	20231020	2.38	N	048470	500	50 억		246904	N	N	0	N	00	N
14	20240730	120517	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	-140	5	-3.19	163945335	38201	27.17	4385	4425	4240	5700	3070	4385	4290.66	2.47	0	-11387	4561	4472	4391	4302	4221	4517	4347	50	1315	500	2800	5	1	10000000	425	-19.38	0.59	12	0.38	-219.00	7243.00	5980	20240604	-29.01	3310	20231020	28.25	5980	-29.01	20240604	3565	19.07	20240125	5980	-29.01	20240604	3310	28.25	20231020	2.38	N	048470	500	50 억		246904	N	N	0	N	00	N
15	20240730	110523	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	-125	5	-2.85	110503135	25626	18.23	4385	4425	4240	5700	3070	4385	4310.99	2.47	0	-5987	4561	4472	4391	4302	4221	4517	4347	50	1315	500	2800	5	1	10000000	426	-19.45	0.59	12	0.26	-219.00	7243.00	5980	20240604	-28.76	3310	20231020	28.70	5980	-28.76	20240604	3565	19.50	20240125	5980	-28.76	20240604	3310	28.70	20231020	2.38	N	048470	500	50 억		246904	N	N	0	N	00	N
16	20240730	100522	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	-100	5	-2.28	68566465	15820	11.25	4385	4425	4280	5700	3070	4385	4332.84	2.47	0	-2131	4561	4472	4391	4302	4221	4517	4347	50	1315	500	2800	5	1	10000000	429	-19.57	0.59	12	0.16	-219.00	7243.00	5980	20240604	-28.34	3310	20231020	29.46	5980	-28.34	20240604	3565	20.20	20240125	5980	-28.34	20240604	3310	29.46	20231020	2.38	N	048470	500	50 억		246904	N	N	0	N	00	N
17	20240730	090524	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	10	2	0.23	13763865	3142	2.24	4385	4425	4340	5700	3070	4385	4379.97	2.47	0	-890	4561	4472	4391	4302	4221	4517	4347	50	1315	500	2800	5	1	10000000	440	-20.07	0.61	12	0.03	-219.00	7243.00	5980	20240604	-26.51	3310	20231020	32.78	5980	-26.51	20240604	3565	23.28	20240125	5980	-26.51	20240604	3310	32.78	20231020	2.38	N	048470	500	50 억		246904	N	N	0	N	00	N
18	20240729	160516	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	110	2	2.57	615050545	139817	117.25	4325	4480	4310	5550	2995	4275	4398.98	2.13	0	33881	4555	4415	4235	4095	3915	4485	4165	50	1275	500	2730	5	1	10000000	439	-20.02	0.61	12	1.40	-219.00	7243.00	5980	20240604	-26.67	3310	20231020	32.48	5980	-26.67	20240604	3565	23.00	20240125	5980	-26.67	20240604	3310	32.48	20231020	2.46	N	048470	500	50 억		213045	N	N	0	N	00	N
19	20240729	150520	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	125	2	2.92	594214425	135068	113.27	4325	4480	4310	5550	2995	4275	4399.37	2.13	0	32531	4555	4415	4235	4095	3915	4485	4165	50	1275	500	2730	5	1	10000000	440	-20.09	0.61	12	1.35	-219.00	7243.00	5980	20240604	-26.42	3310	20231020	32.93	5980	-26.42	20240604	3565	23.42	20240125	5980	-26.42	20240604	3310	32.93	20231020	2.46	N	048470	500	50 억		213045	N	N	0	N	00	N
20	20240729	140524	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	145	2	3.39	565781290	128588	107.84	4325	4480	4310	5550	2995	4275	4399.95	2.13	0	31706	4555	4415	4235	4095	3915	4485	4165	50	1275	500	2730	5	1	10000000	442	-20.18	0.61	12	1.29	-219.00	7243.00	5980	20240604	-26.09	3310	20231020	33.53	5980	-26.09	20240604	3565	23.98	20240125	5980	-26.09	20240604	3310	33.53	20231020	2.46	N	048470	500	50 억		213045	N	N	0	N	00	N
21	20240729	130525	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	145	2	3.39	549015495	124787	104.65	4325	4480	4310	5550	2995	4275	4399.62	2.13	0	31574	4555	4415	4235	4095	3915	4485	4165	50	1275	500	2730	5	1	10000000	442	-20.18	0.61	12	1.25	-219.00	7243.00	5980	20240604	-26.09	3310	20231020	33.53	5980	-26.09	20240604	3565	23.98	20240125	5980	-26.09	20240604	3310	33.53	20231020	2.46	N	048470	500	50 억		213045	N	N	0	N	00	N
22	20240729	120519	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	120	2	2.81	487590510	110844	92.96	4325	4480	4310	5550	2995	4275	4398.89	2.13	0	25464	4555	4415	4235	4095	3915	4485	4165	50	1275	500	2730	5	1	10000000	440	-20.07	0.61	12	1.11	-219.00	7243.00	5980	20240604	-26.51	3310	20231020	32.78	5980	-26.51	20240604	3565	23.28	20240125	5980	-26.51	20240604	3310	32.78	20231020	2.46	N	048470	500	50 억		213045	N	N	0	N	00	N
23	20240729	110519	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	95	2	2.22	436972185	99300	83.28	4325	4480	4310	5550	2995	4275	4400.53	2.13	0	25961	4555	4415	4235	4095	3915	4485	4165	50	1275	500	2730	5	1	10000000	437	-19.95	0.60	12	0.99	-219.00	7243.00	5980	20240604	-26.92	3310	20231020	32.02	5980	-26.92	20240604	3565	22.58	20240125	5980	-26.92	20240604	3310	32.02	20231020	2.46	N	048470	500	50 억		213045	N	N	0	N	00	N
24	20240729	100517	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	115	2	2.69	388285895	88203	73.97	4325	4480	4310	5550	2995	4275	4402.18	2.13	0	25055	4555	4415	4235	4095	3915	4485	4165	50	1275	500	2730	5	1	10000000	439	-20.05	0.61	12	0.88	-219.00	7243.00	5980	20240604	-26.59	3310	20231020	32.63	5980	-26.59	20240604	3565	23.14	20240125	5980	-26.59	20240604	3310	32.63	20231020	2.46	N	048470	500	50 억		213045	N	N	0	N	00	N
25	20240729	090516	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	115	2	2.69	28336140	6494	5.45	4325	4395	4315	5550	2995	4275	4363.43	2.13	0	2778	4555	4415	4235	4095	3915	4485	4165	50	1275	500	2730	5	1	10000000	439	-20.05	0.61	12	0.06	-219.00	7243.00	5980	20240604	-26.59	3310	20231020	32.63	5980	-26.59	20240604	3565	23.14	20240125	5980	-26.59	20240604	3310	32.63	20231020	2.46	N	048470	500	50 억		213045	N	N	0	N	00	N
26	20240726	160508	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	115	2	2.76	506726500	118808	136.58	4250	4375	4055	5400	2915	4160	4265.09	2.18	0	-4590	4340	4250	4150	4060	3960	4200	4010	50	1240	500	2660	5	1	10000000	428	-19.52	0.59	12	1.19	-219.00	7243.00	5980	20240604	-28.51	3310	20231020	29.15	5980	-28.51	20240604	3565	19.92	20240125	5980	-28.51	20240604	3310	29.15	20231020	2.42	N	048470	500	50 억		217631	N	N	0	N	00	N
27	20240726	150513	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	125	2	3.00	485096515	113750	130.76	4250	4375	4055	5400	2915	4160	4264.58	2.18	0	-6189	4340	4250	4150	4060	3960	4200	4010	50	1240	500	2660	5	1	10000000	429	-19.57	0.59	12	1.14	-219.00	7243.00	5980	20240604	-28.34	3310	20231020	29.46	5980	-28.34	20240604	3565	20.20	20240125	5980	-28.34	20240604	3310	29.46	20231020	2.42	N	048470	500	50 억		217631	N	N	0	N	00	N
28	20240726	140515	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	80	2	1.92	443844235	104064	119.63	4250	4375	4055	5400	2915	4160	4265.11	2.18	0	-7745	4340	4250	4150	4060	3960	4200	4010	50	1240	500	2660	5	1	10000000	424	-19.36	0.59	12	1.04	-219.00	7243.00	5980	20240604	-29.10	3310	20231020	28.10	5980	-29.10	20240604	3565	18.93	20240125	5980	-29.10	20240604	3310	28.10	20231020	2.42	N	048470	500	50 억		217631	N	N	0	N	00	N
29	20240726	130514	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	90	2	2.16	431705235	101196	116.33	4250	4375	4055	5400	2915	4160	4266.03	2.18	0	-8206	4340	4250	4150	4060	3960	4200	4010	50	1240	500	2660	5	1	10000000	425	-19.41	0.59	12	1.01	-219.00	7243.00	5980	20240604	-28.93	3310	20231020	28.40	5980	-28.93	20240604	3565	19.21	20240125	5980	-28.93	20240604	3310	28.40	20231020	2.42	N	048470	500	50 억		217631	N	N	0	N	00	N
30	20240726	120518	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	100	2	2.40	419965690	98424	113.15	4250	4375	4055	5400	2915	4160	4266.90	2.18	0	-8876	4340	4250	4150	4060	3960	4200	4010	50	1240	500	2660	5	1	10000000	426	-19.45	0.59	12	0.98	-219.00	7243.00	5980	20240604	-28.76	3310	20231020	28.70	5980	-28.76	20240604	3565	19.50	20240125	5980	-28.76	20240604	3310	28.70	20231020	2.42	N	048470	500	50 억		217631	N	N	0	N	00	N
31	20240726	110516	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	45	2	1.08	362227790	84774	97.45	4250	4375	4055	5400	2915	4160	4272.86	2.18	0	-13180	4340	4250	4150	4060	3960	4200	4010	50	1240	500	2660	5	1	10000000	421	-19.20	0.58	12	0.85	-219.00	7243.00	5980	20240604	-29.68	3310	20231020	27.04	5980	-29.68	20240604	3565	17.95	20240125	5980	-29.68	20240604	3310	27.04	20231020	2.42	N	048470	500	50 억		217631	N	N	0	N	00	N
32	20240726	100516	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	50	2	1.20	332845925	77818	89.46	4250	4375	4055	5400	2915	4160	4277.24	2.18	0	-13900	4340	4250	4150	4060	3960	4200	4010	50	1240	500	2660	5	1	10000000	421	-19.22	0.58	12	0.78	-219.00	7243.00	5980	20240604	-29.60	3310	20231020	27.19	5980	-29.60	20240604	3565	18.09	20240125	5980	-29.60	20240604	3310	27.19	20231020	2.42	N	048470	500	50 억		217631	N	N	0	N	00	N
33	20240726	090512	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	135	2	3.25	178157050	41390	47.58	4250	4375	4250	5400	2915	4160	4304.35	2.18	0	-6463	4340	4250	4150	4060	3960	4200	4010	50	1240	500	2660	5	1	10000000	430	-19.61	0.59	12	0.41	-219.00	7243.00	5980	20240604	-28.18	3310	20231020	29.76	5980	-28.18	20240604	3565	20.48	20240125	5980	-28.18	20240604	3310	29.76	20231020	2.42	N	048470	500	50 억		217631	N	N	0	N	00	N
34	20240725	160512	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	-80	5	-1.89	360983220	86767	118.28	4240	4240	4050	5510	2970	4240	4160.37	1.99	0	17050	4373	4306	4273	4206	4173	4290	4190	50	1270	500	2710	5	1	10000000	416	-19.00	0.57	12	0.87	-219.00	7243.00	5980	20240604	-30.43	3310	20231020	25.68	5980	-30.43	20240604	3565	16.69	20240125	5980	-30.43	20240604	3310	25.68	20231020	2.41	N	048470	500	50 억		199428	N	N	0	N	00	N
35	20240725	150520	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	-45	5	-1.06	340750530	81936	111.69	4240	4240	4050	5510	2970	4240	4158.74	1.99	0	19766	4373	4306	4273	4206	4173	4290	4190	50	1270	500	2710	5	1	10000000	420	-19.16	0.58	12	0.82	-219.00	7243.00	5980	20240604	-29.85	3310	20231020	26.74	5980	-29.85	20240604	3565	17.67	20240125	5980	-29.85	20240604	3310	26.74	20231020	2.41	N	048470	500	50 억		199428	N	N	0	N	00	N
36	20240725	140518	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	-60	5	-1.42	288043860	69362	94.55	4240	4240	4050	5510	2970	4240	4152.76	1.99	0	16437	4373	4306	4273	4206	4173	4290	4190	50	1270	500	2710	5	1	10000000	418	-19.09	0.58	12	0.69	-219.00	7243.00	5980	20240604	-30.10	3310	20231020	26.28	5980	-30.10	20240604	3565	17.25	20240125	5980	-30.10	20240604	3310	26.28	20231020	2.41	N	048470	500	50 억		199428	N	N	0	N	00	N
37	20240725	130514	57	100.00	KOSDAQ		유통	N	N	N	N		N	4220	-20	5	-0.47	277793055	66913	91.21	4240	4240	4050	5510	2970	4240	4151.56	1.99	0	14752	4373	4306	4273	4206	4173	4290	4190	50	1270	500	2710	5	1	10000000	422	-19.27	0.58	12	0.67	-219.00	7243.00	5980	20240604	-29.43	3310	20231020	27.49	5980	-29.43	20240604	3565	18.37	20240125	5980	-29.43	20240604	3310	27.49	20231020	2.41	N	048470	500	50 억		199428	N	N	0	N	00	N
38	20240725	120517	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	-50	5	-1.18	253761570	61175	83.39	4240	4240	4050	5510	2970	4240	4148.13	1.99	0	10019	4373	4306	4273	4206	4173	4290	4190	50	1270	500	2710	5	1	10000000	419	-19.13	0.58	12	0.61	-219.00	7243.00	5980	20240604	-29.93	3310	20231020	26.59	5980	-29.93	20240604	3565	17.53	20240125	5980	-29.93	20240604	3310	26.59	20231020	2.41	N	048470	500	50 억		199428	N	N	0	N	00	N
39	20240725	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	-105	5	-2.48	217831445	52555	71.64	4240	4240	4050	5510	2970	4240	4144.83	1.99	0	4722	4373	4306	4273	4206	4173	4290	4190	50	1270	500	2710	5	1	10000000	414	-18.88	0.57	12	0.53	-219.00	7243.00	5980	20240604	-30.85	3310	20231020	24.92	5980	-30.85	20240604	3565	15.99	20240125	5980	-30.85	20240604	3310	24.92	20231020	2.41	N	048470	500	50 억		199428	N	N	0	N	00	N
40	20240725	100514	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	-130	5	-3.07	176964300	42688	58.19	4240	4240	4050	5510	2970	4240	4145.53	1.99	0	2182	4373	4306	4273	4206	4173	4290	4190	50	1270	500	2710	5	1	10000000	411	-18.77	0.57	12	0.43	-219.00	7243.00	5980	20240604	-31.27	3310	20231020	24.17	5980	-31.27	20240604	3565	15.29	20240125	5980	-31.27	20240604	3310	24.17	20231020	2.41	N	048470	500	50 억		199428	N	N	0	N	00	N
41	20240725	090511	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	-45	5	-1.06	37127160	8802	12.00	4240	4240	4155	5510	2970	4240	4218.04	1.99	0	260	4373	4306	4273	4206	4173	4290	4190	50	1270	500	2710	5	1	10000000	420	-19.16	0.58	12	0.09	-219.00	7243.00	5980	20240604	-29.85	3310	20231020	26.74	5980	-29.85	20240604	3565	17.67	20240125	5980	-29.85	20240604	3310	26.74	20231020	2.41	N	048470	500	50 억		199428	N	N	0	N	00	N
42	20240724	160508	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	-75	5	-1.74	311028415	72562	50.70	4280	4340	4240	5600	3025	4315	4286.70	1.99	0	601	4551	4432	4351	4232	4151	4392	4192	50	1285	500	2760	5	1	10000000	424	-19.36	0.59	12	0.73	-219.00	7243.00	5980	20240604	-29.10	3310	20231020	28.10	5980	-29.10	20240604	3565	18.93	20240125	5980	-29.10	20240604	3310	28.10	20231020	2.50	N	048470	500	50 억		198849	N	N	0	N	00	N
43	20240724	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	-35	5	-0.81	283214615	66018	46.13	4280	4340	4245	5600	3025	4315	4289.96	1.99	0	-766	4551	4432	4351	4232	4151	4392	4192	50	1285	500	2760	5	1	10000000	428	-19.54	0.59	12	0.66	-219.00	7243.00	5980	20240604	-28.43	3310	20231020	29.31	5980	-28.43	20240604	3565	20.06	20240125	5980	-28.43	20240604	3310	29.31	20231020	2.50	N	048470	500	50 억		198849	N	N	0	N	00	N
44	20240724	140512	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	-50	5	-1.16	268887855	62655	43.78	4280	4340	4260	5600	3025	4315	4291.56	1.99	0	-1346	4551	4432	4351	4232	4151	4392	4192	50	1285	500	2760	5	1	10000000	427	-19.47	0.59	12	0.63	-219.00	7243.00	5980	20240604	-28.68	3310	20231020	28.85	5980	-28.68	20240604	3565	19.64	20240125	5980	-28.68	20240604	3310	28.85	20231020	2.50	N	048470	500	50 억		198849	N	N	0	N	00	N
45	20240724	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	-15	5	-0.35	166447430	38788	27.10	4280	4340	4260	5600	3025	4315	4291.21	1.99	0	17479	4551	4432	4351	4232	4151	4392	4192	50	1285	500	2760	5	1	10000000	430	-19.63	0.59	12	0.39	-219.00	7243.00	5980	20240604	-28.09	3310	20231020	29.91	5980	-28.09	20240604	3565	20.62	20240125	5980	-28.09	20240604	3310	29.91	20231020	2.50	N	048470	500	50 억		198849	N	N	0	N	00	N
46	20240724	120518	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	10	2	0.23	148243930	34565	24.15	4280	4340	4260	5600	3025	4315	4288.85	1.99	0	15753	4551	4432	4351	4232	4151	4392	4192	50	1285	500	2760	5	1	10000000	433	-19.75	0.60	12	0.35	-219.00	7243.00	5980	20240604	-27.68	3310	20231020	30.66	5980	-27.68	20240604	3565	21.32	20240125	5980	-27.68	20240604	3310	30.66	20231020	2.50	N	048470	500	50 억		198849	N	N	0	N	00	N
47	20240724	110515	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	15	2	0.35	125881695	29382	20.53	4280	4340	4260	5600	3025	4315	4284.31	1.99	0	15333	4551	4432	4351	4232	4151	4392	4192	50	1285	500	2760	5	1	10000000	433	-19.77	0.60	12	0.29	-219.00	7243.00	5980	20240604	-27.59	3310	20231020	30.82	5980	-27.59	20240604	3565	21.46	20240125	5980	-27.59	20240604	3310	30.82	20231020	2.50	N	048470	500	50 억		198849	N	N	0	N	00	N
48	20240724	100515	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-45	5	-1.04	67770680	15857	11.08	4280	4320	4265	5600	3025	4315	4273.87	1.99	0	7128	4551	4432	4351	4232	4151	4392	4192	50	1285	500	2760	5	1	10000000	427	-19.50	0.59	12	0.16	-219.00	7243.00	5980	20240604	-28.60	3310	20231020	29.00	5980	-28.60	20240604	3565	19.78	20240125	5980	-28.60	20240604	3310	29.00	20231020	2.50	N	048470	500	50 억		198849	N	N	0	N	00	N
49	20240724	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-45	5	-1.04	35892620	8405	5.87	4280	4280	4270	5600	3025	4315	4270.39	1.99	0	7378	4551	4432	4351	4232	4151	4392	4192	50	1285	500	2760	5	1	10000000	427	-19.50	0.59	12	0.08	-219.00	7243.00	5980	20240604	-28.60	3310	20231020	29.00	5980	-28.60	20240604	3565	19.78	20240125	5980	-28.60	20240604	3310	29.00	20231020	2.50	N	048470	500	50 억		198849	N	N	0	N	00	N
50	20240723	160505	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	-5	5	-0.12	621565105	142881	114.01	4470	4470	4270	5610	3025	4320	4350.25	2.16	0	-17679	4530	4425	4320	4215	4110	4372	4162	50	1290	500	2760	5	1	10000000	432	-19.70	0.60	12	1.43	-219.00	7243.00	5980	20240604	-27.84	3310	20231020	30.36	5980	-27.84	20240604	3565	21.04	20240125	5980	-27.84	20240604	3310	30.36	20231020	2.40	N	048470	500	50 억		216202	N	N	0	N	00	N
51	20240723	150519	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	10	2	0.23	580120145	133291	106.36	4470	4470	4270	5610	3025	4320	4352.28	2.16	0	-20132	4530	4425	4320	4215	4110	4372	4162	50	1290	500	2760	5	1	10000000	433	-19.77	0.60	12	1.33	-219.00	7243.00	5980	20240604	-27.59	3310	20231020	30.82	5980	-27.59	20240604	3565	21.46	20240125	5980	-27.59	20240604	3310	30.82	20231020	2.40	N	048470	500	50 억		216202	N	N	0	N	00	N
52	20240723	140509	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	25	2	0.58	501843525	115216	91.94	4470	4470	4270	5610	3025	4320	4355.68	2.16	0	-17179	4530	4425	4320	4215	4110	4372	4162	50	1290	500	2760	5	1	10000000	435	-19.84	0.60	12	1.15	-219.00	7243.00	5980	20240604	-27.34	3310	20231020	31.27	5980	-27.34	20240604	3565	21.88	20240125	5980	-27.34	20240604	3310	31.27	20231020	2.40	N	048470	500	50 억		216202	N	N	0	N	00	N
53	20240723	130508	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	-20	5	-0.46	482140015	110666	88.31	4470	4470	4270	5610	3025	4320	4356.71	2.16	0	-15296	4530	4425	4320	4215	4110	4372	4162	50	1290	500	2760	5	1	10000000	430	-19.63	0.59	12	1.11	-219.00	7243.00	5980	20240604	-28.09	3310	20231020	29.91	5980	-28.09	20240604	3565	20.62	20240125	5980	-28.09	20240604	3310	29.91	20231020	2.40	N	048470	500	50 억		216202	N	N	0	N	00	N
54	20240723	120511	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	-35	5	-0.81	413715375	94887	75.72	4470	4470	4270	5610	3025	4320	4360.08	2.16	0	-14960	4530	4425	4320	4215	4110	4372	4162	50	1290	500	2760	5	1	10000000	429	-19.57	0.59	12	0.95	-219.00	7243.00	5980	20240604	-28.34	3310	20231020	29.46	5980	-28.34	20240604	3565	20.20	20240125	5980	-28.34	20240604	3310	29.46	20231020	2.40	N	048470	500	50 억		216202	N	N	0	N	00	N
55	20240723	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	-5	5	-0.12	357327565	81730	65.22	4470	4470	4285	5610	3025	4320	4372.05	2.16	0	-12597	4530	4425	4320	4215	4110	4372	4162	50	1290	500	2760	5	1	10000000	432	-19.70	0.60	12	0.82	-219.00	7243.00	5980	20240604	-27.84	3310	20231020	30.36	5980	-27.84	20240604	3565	21.04	20240125	5980	-27.84	20240604	3310	30.36	20231020	2.40	N	048470	500	50 억		216202	N	N	0	N	00	N
56	20240723	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	5	2	0.12	317285560	72426	57.79	4470	4470	4295	5610	3025	4320	4380.82	2.16	0	-9573	4530	4425	4320	4215	4110	4372	4162	50	1290	500	2760	5	1	10000000	433	-19.75	0.60	12	0.72	-219.00	7243.00	5980	20240604	-27.68	3310	20231020	30.66	5980	-27.68	20240604	3565	21.32	20240125	5980	-27.68	20240604	3310	30.66	20231020	2.40	N	048470	500	50 억		216202	N	N	0	N	00	N
57	20240723	090512	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	75	2	1.74	87365925	19703	15.72	4470	4470	4375	5610	3025	4320	4434.14	2.16	0	-1281	4530	4425	4320	4215	4110	4372	4162	50	1290	500	2760	5	1	10000000	440	-20.07	0.61	12	0.20	-219.00	7243.00	5980	20240604	-26.51	3310	20231020	32.78	5980	-26.51	20240604	3565	23.28	20240125	5980	-26.51	20240604	3310	32.78	20231020	2.40	N	048470	500	50 억		216202	N	N	0	N	00	N
58	20240722	160505	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	-15	5	-0.35	429931050	99991	101.56	4365	4425	4215	5630	3035	4335	4299.67	2.10	0	6849	4548	4441	4383	4276	4218	4412	4247	50	1295	500	2770	5	1	10000000	432	-19.73	0.60	12	1.00	-219.00	7243.00	5980	20240604	-27.76	3310	20231020	30.51	5980	-27.76	20240604	3565	21.18	20240125	5980	-27.76	20240604	3310	30.51	20231020	2.37	N	048470	500	50 억		210347	N	N	0	N	00	N
59	20240722	150511	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	25	2	0.58	379080720	88252	89.64	4365	4425	4215	5630	3035	4335	4295.43	2.10	0	5713	4548	4441	4383	4276	4218	4412	4247	50	1295	500	2770	5	1	10000000	436	-19.91	0.60	12	0.88	-219.00	7243.00	5980	20240604	-27.09	3310	20231020	31.72	5980	-27.09	20240604	3565	22.30	20240125	5980	-27.09	20240604	3310	31.72	20231020	2.37	N	048470	500	50 억		210347	N	N	0	N	00	N
60	20240722	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	-25	5	-0.58	361077085	84094	85.41	4365	4425	4215	5630	3035	4335	4293.73	2.10	0	5086	4548	4441	4383	4276	4218	4412	4247	50	1295	500	2770	5	1	10000000	431	-19.68	0.60	12	0.84	-219.00	7243.00	5980	20240604	-27.93	3310	20231020	30.21	5980	-27.93	20240604	3565	20.90	20240125	5980	-27.93	20240604	3310	30.21	20231020	2.37	N	048470	500	50 억		210347	N	N	0	N	00	N
61	20240722	130508	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	-30	5	-0.69	322698770	75189	76.37	4365	4425	4215	5630	3035	4335	4291.83	2.10	0	5616	4548	4441	4383	4276	4218	4412	4247	50	1295	500	2770	5	1	10000000	431	-19.66	0.59	12	0.75	-219.00	7243.00	5980	20240604	-28.01	3310	20231020	30.06	5980	-28.01	20240604	3565	20.76	20240125	5980	-28.01	20240604	3310	30.06	20231020	2.37	N	048470	500	50 억		210347	N	N	0	N	00	N
62	20240722	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	-5	5	-0.12	204431210	47896	48.65	4365	4425	4215	5630	3035	4335	4268.23	2.10	0	9698	4548	4441	4383	4276	4218	4412	4247	50	1295	500	2770	5	1	10000000	433	-19.77	0.60	12	0.48	-219.00	7243.00	5980	20240604	-27.59	3310	20231020	30.82	5980	-27.59	20240604	3565	21.46	20240125	5980	-27.59	20240604	3310	30.82	20231020	2.37	N	048470	500	50 억		210347	N	N	0	N	00	N
63	20240722	110507	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	-15	5	-0.35	169597785	39783	40.41	4365	4425	4215	5630	3035	4335	4263.07	2.10	0	9245	4548	4441	4383	4276	4218	4412	4247	50	1295	500	2770	5	1	10000000	432	-19.73	0.60	12	0.40	-219.00	7243.00	5980	20240604	-27.76	3310	20231020	30.51	5980	-27.76	20240604	3565	21.18	20240125	5980	-27.76	20240604	3310	30.51	20231020	2.37	N	048470	500	50 억		210347	N	N	0	N	00	N
64	20240722	100509	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	-90	5	-2.08	99414205	23360	23.73	4365	4425	4215	5630	3035	4335	4255.75	2.10	0	4732	4548	4441	4383	4276	4218	4412	4247	50	1295	500	2770	5	1	10000000	425	-19.38	0.59	12	0.23	-219.00	7243.00	5980	20240604	-29.01	3310	20231020	28.25	5980	-29.01	20240604	3565	19.07	20240125	5980	-29.01	20240604	3310	28.25	20231020	2.37	N	048470	500	50 억		210347	N	N	0	N	00	N
65	20240722	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	-25	5	-0.58	12190760	2833	2.88	4365	4425	4255	5630	3035	4335	4303.13	2.10	0	923	4548	4441	4383	4276	4218	4412	4247	50	1295	500	2770	5	1	10000000	431	-19.68	0.60	12	0.03	-219.00	7243.00	5980	20240604	-27.93	3310	20231020	30.21	5980	-27.93	20240604	3565	20.90	20240125	5980	-27.93	20240604	3310	30.21	20231020	2.37	N	048470	500	50 억		210347	N	N	0	N	00	N
66	20240719	160458	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	-45	5	-1.03	427563025	97324	28.95	4380	4490	4325	5690	3070	4380	4393.26	2.37	0	-26499	4820	4600	4360	4140	3900	4710	4250	50	1310	500	2800	5	1	10000000	434	-19.79	0.60	12	0.97	-219.00	7243.00	5980	20240604	-27.51	3310	20231020	30.97	5980	-27.51	20240604	3565	21.60	20240125	5980	-27.51	20240604	3310	30.97	20231020	2.34	N	048470	500	50 억		236828	N	N	0	N	00	N
67	20240719	150502	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	0	3	0.00	387284995	88055	26.19	4380	4490	4325	5690	3070	4380	4398.22	2.37	0	-27516	4820	4600	4360	4140	3900	4710	4250	50	1310	500	2800	5	1	10000000	438	-20.00	0.60	12	0.88	-219.00	7243.00	5980	20240604	-26.76	3310	20231020	32.33	5980	-26.76	20240604	3565	22.86	20240125	5980	-26.76	20240604	3310	32.33	20231020	2.34	N	048470	500	50 억		236828	N	N	0	N	00	N
68	20240719	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	-15	5	-0.34	362235280	82314	24.48	4380	4490	4325	5690	3070	4380	4400.65	2.37	0	-25867	4820	4600	4360	4140	3900	4710	4250	50	1310	500	2800	5	1	10000000	437	-19.93	0.60	12	0.82	-219.00	7243.00	5980	20240604	-27.01	3310	20231020	31.87	5980	-27.01	20240604	3565	22.44	20240125	5980	-27.01	20240604	3310	31.87	20231020	2.34	N	048470	500	50 억		236828	N	N	0	N	00	N
69	20240719	130458	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	30	2	0.68	306683710	69640	20.71	4380	4490	4325	5690	3070	4380	4403.84	2.37	0	-24735	4820	4600	4360	4140	3900	4710	4250	50	1310	500	2800	5	1	10000000	441	-20.14	0.61	12	0.70	-219.00	7243.00	5980	20240604	-26.25	3310	20231020	33.23	5980	-26.25	20240604	3565	23.70	20240125	5980	-26.25	20240604	3310	33.23	20231020	2.34	N	048470	500	50 억		236828	N	N	0	N	00	N
70	20240719	120458	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	-20	5	-0.46	271336695	61580	18.32	4380	4490	4325	5690	3070	4380	4406.25	2.37	0	-21668	4820	4600	4360	4140	3900	4710	4250	50	1310	500	2800	5	1	10000000	436	-19.91	0.60	12	0.62	-219.00	7243.00	5980	20240604	-27.09	3310	20231020	31.72	5980	-27.09	20240604	3565	22.30	20240125	5980	-27.09	20240604	3310	31.72	20231020	2.34	N	048470	500	50 억		236828	N	N	0	N	00	N
71	20240719	110501	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	-25	5	-0.57	255660025	57974	17.24	4380	4490	4325	5690	3070	4380	4409.91	2.37	0	-19978	4820	4600	4360	4140	3900	4710	4250	50	1310	500	2800	5	1	10000000	436	-19.89	0.60	12	0.58	-219.00	7243.00	5980	20240604	-27.17	3310	20231020	31.57	5980	-27.17	20240604	3565	22.16	20240125	5980	-27.17	20240604	3310	31.57	20231020	2.34	N	048470	500	50 억		236828	N	N	0	N	00	N
72	20240719	100422	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	40	2	0.91	189827855	42956	12.78	4380	4490	4325	5690	3070	4380	4419.12	2.37	0	-13233	4820	4600	4360	4140	3900	4710	4250	50	1310	500	2800	5	1	10000000	442	-20.18	0.61	12	0.43	-219.00	7243.00	5980	20240604	-26.09	3310	20231020	33.53	5980	-26.09	20240604	3565	23.98	20240125	5980	-26.09	20240604	3310	33.53	20231020	2.34	N	048470	500	50 억		236828	N	N	0	N	00	N
73	20240719	090511	57	100.00	KOSDAQ		유통	N	N	N	N		N	4480	100	2	2.28	60178895	13530	4.02	4380	4490	4380	5690	3070	4380	4447.81	2.37	0	-578	4820	4600	4360	4140	3900	4710	4250	50	1310	500	2800	5	1	10000000	448	-20.46	0.62	12	0.14	-219.00	7243.00	5980	20240604	-25.08	3310	20231020	35.35	5980	-25.08	20240604	3565	25.67	20240125	5980	-25.08	20240604	3310	35.35	20231020	2.34	N	048470	500	50 억		236828	N	N	0	N	00	N
74	20240718	160452	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	60	2	1.39	1467840975	335247	273.96	4285	4580	4120	5610	3025	4320	4378.38	2.63	0	-25872	4463	4391	4293	4221	4123	4427	4257	50	1290	500	2760	5	1	10000000	438	-20.00	0.60	12	3.35	-219.00	7243.00	5980	20240604	-26.76	3310	20231020	32.33	5980	-26.76	20240604	3565	22.86	20240125	5980	-26.76	20240604	3310	32.33	20231020	2.26	N	048470	500	50 억		262643	N	N	0	N	00	N
75	20240718	150458	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	60	2	1.39	1398086735	319336	260.96	4285	4580	4120	5610	3025	4320	4378.11	2.63	0	-26003	4463	4391	4293	4221	4123	4427	4257	50	1290	500	2760	5	1	10000000	438	-20.00	0.60	12	3.19	-219.00	7243.00	5980	20240604	-26.76	3310	20231020	32.33	5980	-26.76	20240604	3565	22.86	20240125	5980	-26.76	20240604	3310	32.33	20231020	2.26	N	048470	500	50 억		262643	N	N	0	N	00	N
76	20240718	140455	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	80	2	1.85	1328691515	303529	248.04	4285	4580	4120	5610	3025	4320	4377.48	2.63	0	-26029	4463	4391	4293	4221	4123	4427	4257	50	1290	500	2760	5	1	10000000	440	-20.09	0.61	12	3.04	-219.00	7243.00	5980	20240604	-26.42	3310	20231020	32.93	5980	-26.42	20240604	3565	23.42	20240125	5980	-26.42	20240604	3310	32.93	20231020	2.26	N	048470	500	50 억		262643	N	N	0	N	00	N
77	20240718	130456	57	100.00	KOSDAQ		유통	N	N	N	N		N	4420	100	2	2.31	1219587670	278696	227.74	4285	4580	4120	5610	3025	4320	4376.05	2.63	0	-25159	4463	4391	4293	4221	4123	4427	4257	50	1290	500	2760	5	1	10000000	442	-20.18	0.61	12	2.79	-219.00	7243.00	5980	20240604	-26.09	3310	20231020	33.53	5980	-26.09	20240604	3565	23.98	20240125	5980	-26.09	20240604	3310	33.53	20231020	2.26	N	048470	500	50 억		262643	N	N	0	N	00	N
78	20240718	120456	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	45	2	1.04	1029531805	235690	192.60	4285	4580	4120	5610	3025	4320	4368.16	2.63	0	-20739	4463	4391	4293	4221	4123	4427	4257	50	1290	500	2760	5	1	10000000	437	-19.93	0.60	12	2.36	-219.00	7243.00	5980	20240604	-27.01	3310	20231020	31.87	5980	-27.01	20240604	3565	22.44	20240125	5980	-27.01	20240604	3310	31.87	20231020	2.26	N	048470	500	50 억		262643	N	N	0	N	00	N
79	20240718	110458	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	75	2	1.74	358847820	84082	68.71	4285	4395	4120	5610	3025	4320	4267.83	2.63	0	-1403	4463	4391	4293	4221	4123	4427	4257	50	1290	500	2760	5	1	10000000	440	-20.07	0.61	12	0.84	-219.00	7243.00	5980	20240604	-26.51	3310	20231020	32.78	5980	-26.51	20240604	3565	23.28	20240125	5980	-26.51	20240604	3310	32.78	20231020	2.26	N	048470	500	50 억		262643	N	N	0	N	00	N
80	20240718	100459	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	-60	5	-1.39	179440685	42627	34.83	4285	4320	4120	5610	3025	4320	4209.55	2.63	0	4242	4463	4391	4293	4221	4123	4427	4257	50	1290	500	2760	5	1	10000000	426	-19.45	0.59	12	0.43	-219.00	7243.00	5980	20240604	-28.76	3310	20231020	28.70	5980	-28.76	20240604	3565	19.50	20240125	5980	-28.76	20240604	3310	28.70	20231020	2.26	N	048470	500	50 억		262643	N	N	0	N	00	N
81	20240718	090500	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	-40	5	-0.93	20198315	4720	3.86	4285	4320	4260	5610	3025	4320	4279.30	2.63	0	-1657	4463	4391	4293	4221	4123	4427	4257	50	1290	500	2760	5	1	10000000	428	-19.54	0.59	12	0.05	-219.00	7243.00	5980	20240604	-28.43	3310	20231020	29.31	5980	-28.43	20240604	3565	20.06	20240125	5980	-28.43	20240604	3310	29.31	20231020	2.26	N	048470	500	50 억		262643	N	N	0	N	00	N
82	20240717	160520	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	110	2	2.61	515371685	119779	39.53	4240	4365	4195	5470	2950	4210	4302.66	2.50	0	13166	4576	4392	4286	4102	3996	4340	4050	50	1260	500	2690	5	1	10000000	432	-19.73	0.60	12	1.20	-219.00	7243.00	5980	20240604	-27.76	3310	20231020	30.51	5980	-27.76	20240604	3565	21.18	20240125	5980	-27.76	20240604	3310	30.51	20231020	2.29	N	048470	500	50 억		249713	N	N	0	N	00	N
83	20240717	150522	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	90	2	2.14	488497450	113539	37.47	4240	4365	4195	5470	2950	4210	4302.46	2.50	0	15095	4576	4392	4286	4102	3996	4340	4050	50	1260	500	2690	5	1	10000000	430	-19.63	0.59	12	1.14	-219.00	7243.00	5980	20240604	-28.09	3310	20231020	29.91	5980	-28.09	20240604	3565	20.62	20240125	5980	-28.09	20240604	3310	29.91	20231020	2.29	N	048470	500	50 억		249713	N	N	0	N	00	N
84	20240717	140519	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	110	2	2.61	413220085	95927	31.66	4240	4365	4195	5470	2950	4210	4307.65	2.50	0	12891	4576	4392	4286	4102	3996	4340	4050	50	1260	500	2690	5	1	10000000	432	-19.73	0.60	12	0.96	-219.00	7243.00	5980	20240604	-27.76	3310	20231020	30.51	5980	-27.76	20240604	3565	21.18	20240125	5980	-27.76	20240604	3310	30.51	20231020	2.29	N	048470	500	50 억		249713	N	N	0	N	00	N
85	20240717	130518	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	70	2	1.66	304346895	70830	23.38	4240	4355	4195	5470	2950	4210	4296.86	2.50	0	16536	4576	4392	4286	4102	3996	4340	4050	50	1260	500	2690	5	1	10000000	428	-19.54	0.59	12	0.71	-219.00	7243.00	5980	20240604	-28.43	3310	20231020	29.31	5980	-28.43	20240604	3565	20.06	20240125	5980	-28.43	20240604	3310	29.31	20231020	2.29	N	048470	500	50 억		249713	N	N	0	N	00	N
86	20240717	120519	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	100	2	2.38	274043525	63776	21.05	4240	4355	4195	5470	2950	4210	4296.97	2.50	0	15961	4576	4392	4286	4102	3996	4340	4050	50	1260	500	2690	5	1	10000000	431	-19.68	0.60	12	0.64	-219.00	7243.00	5980	20240604	-27.93	3310	20231020	30.21	5980	-27.93	20240604	3565	20.90	20240125	5980	-27.93	20240604	3310	30.21	20231020	2.29	N	048470	500	50 억		249713	N	N	0	N	00	N
87	20240717	110519	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	110	2	2.61	230952825	53796	17.75	4240	4355	4195	5470	2950	4210	4293.12	2.50	0	16182	4576	4392	4286	4102	3996	4340	4050	50	1260	500	2690	5	1	10000000	432	-19.73	0.60	12	0.54	-219.00	7243.00	5980	20240604	-27.76	3310	20231020	30.51	5980	-27.76	20240604	3565	21.18	20240125	5980	-27.76	20240604	3310	30.51	20231020	2.29	N	048470	500	50 억		249713	N	N	0	N	00	N
88	20240717	100519	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	50	2	1.19	153590010	35885	11.84	4240	4320	4195	5470	2950	4210	4280.06	2.50	0	12030	4576	4392	4286	4102	3996	4340	4050	50	1260	500	2690	5	1	10000000	426	-19.45	0.59	12	0.36	-219.00	7243.00	5980	20240604	-28.76	3310	20231020	28.70	5980	-28.76	20240604	3565	19.50	20240125	5980	-28.76	20240604	3310	28.70	20231020	2.29	N	048470	500	50 억		249713	N	N	0	N	00	N
89	20240717	090423	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	5	2	0.12	19665480	4647	1.53	4240	4240	4215	5470	2950	4210	4231.87	2.50	0	673	4576	4392	4286	4102	3996	4340	4050	50	1260	500	2690	5	1	10000000	422	-19.25	0.58	12	0.05	-219.00	7243.00	5980	20240604	-29.52	3310	20231020	27.34	5980	-29.52	20240604	3565	18.23	20240125	5980	-29.52	20240604	3310	27.34	20231020	2.29	N	048470	500	50 억		249713	N	N	0	N	00	N
90	20240716	160520	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	-40	5	-0.94	1306566050	301951	295.58	4250	4470	4180	5520	2975	4250	4327.31	2.34	0	14166	4380	4315	4185	4120	3990	4347	4152	50	1270	500	2720	5	1	10000000	421	-19.22	0.58	12	3.02	-219.00	7243.00	5980	20240604	-29.60	3310	20231020	27.19	5980	-29.60	20240604	3565	18.09	20240125	5980	-29.60	20240604	3310	27.19	20231020	2.27	N	048470	500	50 억		234205	N	N	0	N	00	N
91	20240716	150525	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	-20	5	-0.47	1259650620	290806	284.67	4250	4470	4180	5520	2975	4250	4331.61	2.34	0	14350	4380	4315	4185	4120	3990	4347	4152	50	1270	500	2720	5	1	10000000	423	-19.32	0.58	12	2.91	-219.00	7243.00	5980	20240604	-29.26	3310	20231020	27.79	5980	-29.26	20240604	3565	18.65	20240125	5980	-29.26	20240604	3310	27.79	20231020	2.27	N	048470	500	50 억		234205	N	N	0	N	00	N
92	20240716	140523	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	-55	5	-1.29	1208948175	278752	272.87	4250	4470	4180	5520	2975	4250	4337.03	2.34	0	13682	4380	4315	4185	4120	3990	4347	4152	50	1270	500	2720	5	1	10000000	420	-19.16	0.58	12	2.79	-219.00	7243.00	5980	20240604	-29.85	3310	20231020	26.74	5980	-29.85	20240604	3565	17.67	20240125	5980	-29.85	20240604	3310	26.74	20231020	2.27	N	048470	500	50 억		234205	N	N	0	N	00	N
93	20240716	130523	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	25	2	0.59	1063769465	244422	239.27	4250	4470	4220	5520	2975	4250	4352.23	2.34	0	16483	4380	4315	4185	4120	3990	4347	4152	50	1270	500	2720	5	1	10000000	428	-19.52	0.59	12	2.44	-219.00	7243.00	5980	20240604	-28.51	3310	20231020	29.15	5980	-28.51	20240604	3565	19.92	20240125	5980	-28.51	20240604	3310	29.15	20231020	2.27	N	048470	500	50 억		234205	N	N	0	N	00	N
94	20240716	120522	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	130	2	3.06	993624565	228149	223.34	4250	4470	4220	5520	2975	4250	4355.20	2.34	0	20881	4380	4315	4185	4120	3990	4347	4152	50	1270	500	2720	5	1	10000000	438	-20.00	0.60	12	2.28	-219.00	7243.00	5980	20240604	-26.76	3310	20231020	32.33	5980	-26.76	20240604	3565	22.86	20240125	5980	-26.76	20240604	3310	32.33	20231020	2.27	N	048470	500	50 억		234205	N	N	0	N	00	N
95	20240716	110522	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	140	2	3.29	839148490	192743	188.68	4250	4470	4220	5520	2975	4250	4353.77	2.34	0	14952	4380	4315	4185	4120	3990	4347	4152	50	1270	500	2720	5	1	10000000	439	-20.05	0.61	12	1.93	-219.00	7243.00	5980	20240604	-26.59	3310	20231020	32.63	5980	-26.59	20240604	3565	23.14	20240125	5980	-26.59	20240604	3310	32.63	20231020	2.27	N	048470	500	50 억		234205	N	N	0	N	00	N
96	20240716	100522	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	90	2	2.12	424003285	98215	96.14	4250	4380	4220	5520	2975	4250	4317.16	2.34	0	12815	4380	4315	4185	4120	3990	4347	4152	50	1270	500	2720	5	1	10000000	434	-19.82	0.60	12	0.98	-219.00	7243.00	5980	20240604	-27.42	3310	20231020	31.12	5980	-27.42	20240604	3565	21.74	20240125	5980	-27.42	20240604	3310	31.12	20231020	2.27	N	048470	500	50 억		234205	N	N	0	N	00	N
97	20240716	090520	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	0	3	0.00	13194185	3105	3.04	4250	4255	4230	5520	2975	4250	4249.31	2.34	0	-2325	4380	4315	4185	4120	3990	4347	4152	50	1270	500	2720	5	1	10000000	425	-19.41	0.59	12	0.03	-219.00	7243.00	5980	20240604	-28.93	3310	20231020	28.40	5980	-28.93	20240604	3565	19.21	20240125	5980	-28.93	20240604	3310	28.40	20231020	2.27	N	048470	500	50 억		234205	N	N	0	N	00	N
98	20240715	160514	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	200	2	4.94	424078760	101320	49.33	4075	4250	4055	5260	2835	4050	4185.05	2.11	0	23639	4343	4196	4123	3976	3903	4160	3940	50	1210	500	2590	5	1	10000000	425	-19.41	0.59	12	1.01	-219.00	7243.00	5980	20240604	-28.93	3310	20231020	28.40	5980	-28.93	20240604	3565	19.21	20240125	5980	-28.93	20240604	3310	28.40	20231020	2.31	N	048470	500	50 억		210719	N	N	0	N	00	N
99	20240715	150517	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	165	2	4.07	375258855	89814	43.73	4075	4240	4055	5260	2835	4050	4178.18	2.11	0	23221	4343	4196	4123	3976	3903	4160	3940	50	1210	500	2590	5	1	10000000	422	-19.25	0.58	12	0.90	-219.00	7243.00	5980	20240604	-29.52	3310	20231020	27.34	5980	-29.52	20240604	3565	18.23	20240125	5980	-29.52	20240604	3310	27.34	20231020	2.31	N	048470	500	50 억		210719	N	N	0	N	00	N
100	20240715	140517	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	165	2	4.07	353372530	84620	41.20	4075	4240	4055	5260	2835	4050	4175.99	2.11	0	23441	4343	4196	4123	3976	3903	4160	3940	50	1210	500	2590	5	1	10000000	422	-19.25	0.58	12	0.85	-219.00	7243.00	5980	20240604	-29.52	3310	20231020	27.34	5980	-29.52	20240604	3565	18.23	20240125	5980	-29.52	20240604	3310	27.34	20231020	2.31	N	048470	500	50 억		210719	N	N	0	N	00	N
101	20240715	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	160	2	3.95	318010950	76215	37.10	4075	4240	4055	5260	2835	4050	4172.55	2.11	0	23177	4343	4196	4123	3976	3903	4160	3940	50	1210	500	2590	5	1	10000000	421	-19.22	0.58	12	0.76	-219.00	7243.00	5980	20240604	-29.60	3310	20231020	27.19	5980	-29.60	20240604	3565	18.09	20240125	5980	-29.60	20240604	3310	27.19	20231020	2.31	N	048470	500	50 억		210719	N	N	0	N	00	N
102	20240715	120517	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	145	2	3.58	255730585	61418	29.90	4075	4215	4055	5260	2835	4050	4163.77	2.11	0	20275	4343	4196	4123	3976	3903	4160	3940	50	1210	500	2590	5	1	10000000	420	-19.16	0.58	12	0.61	-219.00	7243.00	5980	20240604	-29.85	3310	20231020	26.74	5980	-29.85	20240604	3565	17.67	20240125	5980	-29.85	20240604	3310	26.74	20231020	2.31	N	048470	500	50 억		210719	N	N	0	N	00	N
103	20240715	110517	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	110	2	2.72	213246440	51270	24.96	4075	4215	4055	5260	2835	4050	4159.28	2.11	0	15372	4343	4196	4123	3976	3903	4160	3940	50	1210	500	2590	5	1	10000000	416	-19.00	0.57	12	0.51	-219.00	7243.00	5980	20240604	-30.43	3310	20231020	25.68	5980	-30.43	20240604	3565	16.69	20240125	5980	-30.43	20240604	3310	25.68	20231020	2.31	N	048470	500	50 억		210719	N	N	0	N	00	N
104	20240715	100517	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	145	2	3.58	174116200	41884	20.39	4075	4215	4055	5260	2835	4050	4157.11	2.11	0	14658	4343	4196	4123	3976	3903	4160	3940	50	1210	500	2590	5	1	10000000	420	-19.16	0.58	12	0.42	-219.00	7243.00	5980	20240604	-29.85	3310	20231020	26.74	5980	-29.85	20240604	3565	17.67	20240125	5980	-29.85	20240604	3310	26.74	20231020	2.31	N	048470	500	50 억		210719	N	N	0	N	00	N
105	20240715	090517	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	5	2	0.12	11352345	2786	1.36	4075	4115	4055	5260	2835	4050	4074.78	2.11	0	-426	4343	4196	4123	3976	3903	4160	3940	50	1210	500	2590	5	1	10000000	406	-18.52	0.56	12	0.03	-219.00	7243.00	5980	20240604	-32.19	3310	20231020	22.51	5980	-32.19	20240604	3565	13.74	20240125	5980	-32.19	20240604	3310	22.51	20231020	2.31	N	048470	500	50 억		210719	N	N	0	N	00	N
106	20240712	160512	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-70	5	-1.70	844566595	203618	424.13	4055	4270	4050	5350	2885	4120	4147.85	2.35	0	-24552	4260	4190	4130	4060	4000	4160	4030	50	1230	500	2630	5	1	10000000	405	-18.49	0.56	12	2.04	-219.00	7243.00	5980	20240604	-32.27	3310	20231020	22.36	5980	-32.27	20240604	3565	13.60	20240125	5980	-32.27	20240604	3310	22.36	20231020	2.33	N	048470	500	50 억		235222	N	N	0	N	00	N
107	20240712	150515	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-40	5	-0.97	807565615	194506	405.15	4055	4270	4050	5350	2885	4120	4151.88	2.35	0	-23582	4260	4190	4130	4060	4000	4160	4030	50	1230	500	2630	5	1	10000000	408	-18.63	0.56	12	1.95	-219.00	7243.00	5980	20240604	-31.77	3310	20231020	23.26	5980	-31.77	20240604	3565	14.45	20240125	5980	-31.77	20240604	3310	23.26	20231020	2.33	N	048470	500	50 억		235222	N	N	0	N	00	N
108	20240712	140518	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	-35	5	-0.85	781052630	187998	391.60	4055	4270	4050	5350	2885	4120	4154.58	2.35	0	-20737	4260	4190	4130	4060	4000	4160	4030	50	1230	500	2630	5	1	10000000	409	-18.65	0.56	12	1.88	-219.00	7243.00	5980	20240604	-31.69	3310	20231020	23.41	5980	-31.69	20240604	3565	14.59	20240125	5980	-31.69	20240604	3310	23.41	20231020	2.33	N	048470	500	50 억		235222	N	N	0	N	00	N
109	20240712	130514	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-55	5	-1.33	761380235	183175	381.55	4055	4270	4050	5350	2885	4120	4156.57	2.35	0	-18889	4260	4190	4130	4060	4000	4160	4030	50	1230	500	2630	5	1	10000000	407	-18.56	0.56	12	1.83	-219.00	7243.00	5980	20240604	-32.02	3310	20231020	22.81	5980	-32.02	20240604	3565	14.03	20240125	5980	-32.02	20240604	3310	22.81	20231020	2.33	N	048470	500	50 억		235222	N	N	0	N	00	N
110	20240712	120516	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-55	5	-1.33	743306465	178737	372.31	4055	4270	4050	5350	2885	4120	4158.66	2.35	0	-17262	4260	4190	4130	4060	4000	4160	4030	50	1230	500	2630	5	1	10000000	407	-18.56	0.56	12	1.79	-219.00	7243.00	5980	20240604	-32.02	3310	20231020	22.81	5980	-32.02	20240604	3565	14.03	20240125	5980	-32.02	20240604	3310	22.81	20231020	2.33	N	048470	500	50 억		235222	N	N	0	N	00	N
111	20240712	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-20	5	-0.49	669686035	160716	334.77	4055	4270	4050	5350	2885	4120	4166.89	2.35	0	-18348	4260	4190	4130	4060	4000	4160	4030	50	1230	500	2630	5	1	10000000	410	-18.72	0.57	12	1.61	-219.00	7243.00	5980	20240604	-31.44	3310	20231020	23.87	5980	-31.44	20240604	3565	15.01	20240125	5980	-31.44	20240604	3310	23.87	20231020	2.33	N	048470	500	50 억		235222	N	N	0	N	00	N
112	20240712	100515	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	95	2	2.31	525027800	125555	261.53	4055	4270	4050	5350	2885	4120	4181.66	2.35	0	-15967	4260	4190	4130	4060	4000	4160	4030	50	1230	500	2630	5	1	10000000	422	-19.25	0.58	12	1.26	-219.00	7243.00	5980	20240604	-29.52	3310	20231020	27.34	5980	-29.52	20240604	3565	18.23	20240125	5980	-29.52	20240604	3310	27.34	20231020	2.33	N	048470	500	50 억		235222	N	N	0	N	00	N
113	20240712	090511	57	100.00	KOSDAQ		유통	N	N	N	N		N	4075	-45	5	-1.09	45659295	11244	23.42	4055	4105	4055	5350	2885	4120	4060.77	2.35	0	3881	4260	4190	4130	4060	4000	4160	4030	50	1230	500	2630	5	1	10000000	408	-18.61	0.56	12	0.11	-219.00	7243.00	5980	20240604	-31.86	3310	20231020	23.11	5980	-31.86	20240604	3565	14.31	20240125	5980	-31.86	20240604	3310	23.11	20231020	2.33	N	048470	500	50 억		235222	N	N	0	N	00	N
114	20240711	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	0	3	0.00	192975455	47006	97.43	4150	4200	4070	5350	2885	4120	4105.27	2.45	0	-10257	4223	4171	4118	4066	4013	4145	4040	50	1230	500	2630	5	1	10000000	412	-18.81	0.57	12	0.47	-219.00	7243.00	5980	20240604	-31.10	3310	20231020	24.47	5980	-31.10	20240604	3565	15.57	20240125	5980	-31.10	20240604	3310	24.47	20231020	2.35	N	048470	500	50 억		245479	N	N	0	N	00	N
115	20240711	150515	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	-15	5	-0.36	170199390	41466	85.94	4150	4200	4070	5350	2885	4120	4104.55	2.45	0	-8689	4223	4171	4118	4066	4013	4145	4040	50	1230	500	2630	5	1	10000000	411	-18.74	0.57	12	0.41	-219.00	7243.00	5980	20240604	-31.35	3310	20231020	24.02	5980	-31.35	20240604	3565	15.15	20240125	5980	-31.35	20240604	3310	24.02	20231020	2.35	N	048470	500	50 억		245479	N	N	0	N	00	N
116	20240711	140515	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-40	5	-0.97	161892125	39435	81.73	4150	4200	4070	5350	2885	4120	4105.29	2.45	0	-8154	4223	4171	4118	4066	4013	4145	4040	50	1230	500	2630	5	1	10000000	408	-18.63	0.56	12	0.39	-219.00	7243.00	5980	20240604	-31.77	3310	20231020	23.26	5980	-31.77	20240604	3565	14.45	20240125	5980	-31.77	20240604	3310	23.26	20231020	2.35	N	048470	500	50 억		245479	N	N	0	N	00	N
117	20240711	130513	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	-15	5	-0.36	133929945	32596	67.56	4150	4200	4070	5350	2885	4120	4108.78	2.45	0	-3057	4223	4171	4118	4066	4013	4145	4040	50	1230	500	2630	5	1	10000000	411	-18.74	0.57	12	0.33	-219.00	7243.00	5980	20240604	-31.35	3310	20231020	24.02	5980	-31.35	20240604	3565	15.15	20240125	5980	-31.35	20240604	3310	24.02	20231020	2.35	N	048470	500	50 억		245479	N	N	0	N	00	N
118	20240711	120513	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	-15	5	-0.36	124524105	30299	62.80	4150	4200	4070	5350	2885	4120	4109.84	2.45	0	-1990	4223	4171	4118	4066	4013	4145	4040	50	1230	500	2630	5	1	10000000	411	-18.74	0.57	12	0.30	-219.00	7243.00	5980	20240604	-31.35	3310	20231020	24.02	5980	-31.35	20240604	3565	15.15	20240125	5980	-31.35	20240604	3310	24.02	20231020	2.35	N	048470	500	50 억		245479	N	N	0	N	00	N
119	20240711	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	5	2	0.12	92063890	22367	46.36	4150	4200	4080	5350	2885	4120	4116.06	2.45	0	1772	4223	4171	4118	4066	4013	4145	4040	50	1230	500	2630	5	1	10000000	413	-18.84	0.57	12	0.22	-219.00	7243.00	5980	20240604	-31.02	3310	20231020	24.62	5980	-31.02	20240604	3565	15.71	20240125	5980	-31.02	20240604	3310	24.62	20231020	2.35	N	048470	500	50 억		245479	N	N	0	N	00	N
120	20240711	100512	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-20	5	-0.49	60473375	14713	30.49	4150	4200	4080	5350	2885	4120	4110.20	2.45	0	4354	4223	4171	4118	4066	4013	4145	4040	50	1230	500	2630	5	1	10000000	410	-18.72	0.57	12	0.15	-219.00	7243.00	5980	20240604	-31.44	3310	20231020	23.87	5980	-31.44	20240604	3565	15.01	20240125	5980	-31.44	20240604	3310	23.87	20231020	2.35	N	048470	500	50 억		245479	N	N	0	N	00	N
121	20240711	090510	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	0	3	0.00	10702630	2579	5.35	4150	4200	4120	5350	2885	4120	4149.91	2.45	0	271	4223	4171	4118	4066	4013	4145	4040	50	1230	500	2630	5	1	10000000	412	-18.81	0.57	12	0.03	-219.00	7243.00	5980	20240604	-31.10	3310	20231020	24.47	5980	-31.10	20240604	3565	15.57	20240125	5980	-31.10	20240604	3310	24.47	20231020	2.35	N	048470	500	50 억		245479	N	N	0	N	00	N
122	20240710	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	-15	5	-0.36	194300435	47253	72.13	4170	4170	4065	5370	2895	4135	4111.91	2.44	0	2159	4361	4247	4181	4067	4001	4215	4035	50	1235	500	2640	5	1	10000000	412	-18.81	0.57	12	0.47	-219.00	7243.00	5980	20240604	-31.10	3310	20231020	24.47	5980	-31.10	20240604	3565	15.57	20240125	5980	-31.10	20240604	3310	24.47	20231020	2.39	N	048470	500	50 억		244498	N	N	0	N	00	N
123	20240710	150512	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	5	2	0.12	159465720	38767	59.18	4170	4170	4065	5370	2895	4135	4113.44	2.44	0	335	4361	4247	4181	4067	4001	4215	4035	50	1235	500	2640	5	1	10000000	414	-18.90	0.57	12	0.39	-219.00	7243.00	5980	20240604	-30.77	3310	20231020	25.08	5980	-30.77	20240604	3565	16.13	20240125	5980	-30.77	20240604	3310	25.08	20231020	2.39	N	048470	500	50 억		244498	N	N	0	N	00	N
124	20240710	140510	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	-15	5	-0.36	138921555	33771	51.55	4170	4170	4065	5370	2895	4135	4113.63	2.44	0	-1264	4361	4247	4181	4067	4001	4215	4035	50	1235	500	2640	5	1	10000000	412	-18.81	0.57	12	0.34	-219.00	7243.00	5980	20240604	-31.10	3310	20231020	24.47	5980	-31.10	20240604	3565	15.57	20240125	5980	-31.10	20240604	3310	24.47	20231020	2.39	N	048470	500	50 억		244498	N	N	0	N	00	N
125	20240710	130510	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	-15	5	-0.36	125313230	30456	46.49	4170	4170	4065	5370	2895	4135	4114.57	2.44	0	-1863	4361	4247	4181	4067	4001	4215	4035	50	1235	500	2640	5	1	10000000	412	-18.81	0.57	12	0.30	-219.00	7243.00	5980	20240604	-31.10	3310	20231020	24.47	5980	-31.10	20240604	3565	15.57	20240125	5980	-31.10	20240604	3310	24.47	20231020	2.39	N	048470	500	50 억		244498	N	N	0	N	00	N
126	20240710	120511	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	-15	5	-0.36	73533565	17827	27.21	4170	4170	4065	5370	2895	4135	4124.84	2.44	0	-1559	4361	4247	4181	4067	4001	4215	4035	50	1235	500	2640	5	1	10000000	412	-18.81	0.57	12	0.18	-219.00	7243.00	5980	20240604	-31.10	3310	20231020	24.47	5980	-31.10	20240604	3565	15.57	20240125	5980	-31.10	20240604	3310	24.47	20231020	2.39	N	048470	500	50 억		244498	N	N	0	N	00	N
127	20240710	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	10	2	0.24	57469770	13923	21.25	4170	4170	4065	5370	2895	4135	4127.69	2.44	0	-392	4361	4247	4181	4067	4001	4215	4035	50	1235	500	2640	5	1	10000000	415	-18.93	0.57	12	0.14	-219.00	7243.00	5980	20240604	-30.69	3310	20231020	25.23	5980	-30.69	20240604	3565	16.27	20240125	5980	-30.69	20240604	3310	25.23	20231020	2.39	N	048470	500	50 억		244498	N	N	0	N	00	N
128	20240710	100508	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	5	2	0.12	33765575	8191	12.50	4170	4170	4065	5370	2895	4135	4122.28	2.44	0	-103	4361	4247	4181	4067	4001	4215	4035	50	1235	500	2640	5	1	10000000	414	-18.90	0.57	12	0.08	-219.00	7243.00	5980	20240604	-30.77	3310	20231020	25.08	5980	-30.77	20240604	3565	16.13	20240125	5980	-30.77	20240604	3310	25.08	20231020	2.39	N	048470	500	50 억		244498	N	N	0	N	00	N
129	20240710	090510	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	10	2	0.24	9432705	2296	3.50	4170	4170	4065	5370	2895	4135	4108.32	2.44	0	-296	4361	4247	4181	4067	4001	4215	4035	50	1235	500	2640	5	1	10000000	415	-18.93	0.57	12	0.02	-219.00	7243.00	5980	20240604	-30.69	3310	20231020	25.23	5980	-30.69	20240604	3565	16.27	20240125	5980	-30.69	20240604	3310	25.23	20231020	2.39	N	048470	500	50 억		244498	N	N	0	N	00	N
130	20240709	160510	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	-40	5	-0.96	272144255	65435	23.77	4195	4295	4115	5420	2925	4175	4159.17	2.52	0	-7724	4555	4365	4185	3995	3815	4460	4090	50	1245	500	2670	5	1	10000000	414	-18.88	0.57	12	0.65	-219.00	7243.00	5980	20240604	-30.85	3310	20231020	24.92	5980	-30.85	20240604	3565	15.99	20240125	5980	-30.85	20240604	3310	24.92	20231020	2.38	N	048470	500	50 억		252242	N	N	0	N	00	N
131	20240709	150510	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	-45	5	-1.08	261444865	62846	22.83	4195	4295	4115	5420	2925	4175	4160.09	2.52	0	-6673	4555	4365	4185	3995	3815	4460	4090	50	1245	500	2670	5	1	10000000	413	-18.86	0.57	12	0.63	-219.00	7243.00	5980	20240604	-30.94	3310	20231020	24.77	5980	-30.94	20240604	3565	15.85	20240125	5980	-30.94	20240604	3310	24.77	20231020	2.38	N	048470	500	50 억		252242	N	N	0	N	00	N
132	20240709	140510	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	-45	5	-1.08	247588760	59486	21.61	4195	4295	4115	5420	2925	4175	4162.13	2.52	0	-6594	4555	4365	4185	3995	3815	4460	4090	50	1245	500	2670	5	1	10000000	413	-18.86	0.57	12	0.59	-219.00	7243.00	5980	20240604	-30.94	3310	20231020	24.77	5980	-30.94	20240604	3565	15.85	20240125	5980	-30.94	20240604	3310	24.77	20231020	2.38	N	048470	500	50 억		252242	N	N	0	N	00	N
133	20240709	130512	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	-35	5	-0.84	225055745	54017	19.62	4195	4295	4115	5420	2925	4175	4166.39	2.52	0	-4075	4555	4365	4185	3995	3815	4460	4090	50	1245	500	2670	5	1	10000000	414	-18.90	0.57	12	0.54	-219.00	7243.00	5980	20240604	-30.77	3310	20231020	25.08	5980	-30.77	20240604	3565	16.13	20240125	5980	-30.77	20240604	3310	25.08	20231020	2.38	N	048470	500	50 억		252242	N	N	0	N	00	N
134	20240709	120513	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	-35	5	-0.84	202403855	48524	17.62	4195	4295	4120	5420	2925	4175	4171.21	2.52	0	-641	4555	4365	4185	3995	3815	4460	4090	50	1245	500	2670	5	1	10000000	414	-18.90	0.57	12	0.49	-219.00	7243.00	5980	20240604	-30.77	3310	20231020	25.08	5980	-30.77	20240604	3565	16.13	20240125	5980	-30.77	20240604	3310	25.08	20231020	2.38	N	048470	500	50 억		252242	N	N	0	N	00	N
135	20240709	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	-15	5	-0.36	191806680	45961	16.69	4195	4295	4120	5420	2925	4175	4173.25	2.52	0	572	4555	4365	4185	3995	3815	4460	4090	50	1245	500	2670	5	1	10000000	416	-19.00	0.57	12	0.46	-219.00	7243.00	5980	20240604	-30.43	3310	20231020	25.68	5980	-30.43	20240604	3565	16.69	20240125	5980	-30.43	20240604	3310	25.68	20231020	2.38	N	048470	500	50 억		252242	N	N	0	N	00	N
136	20240709	100511	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	10	2	0.24	146530940	35020	12.72	4195	4295	4120	5420	2925	4175	4184.21	2.52	0	1288	4555	4365	4185	3995	3815	4460	4090	50	1245	500	2670	5	1	10000000	419	-19.11	0.58	12	0.35	-219.00	7243.00	5980	20240604	-30.02	3310	20231020	26.44	5980	-30.02	20240604	3565	17.39	20240125	5980	-30.02	20240604	3310	26.44	20231020	2.38	N	048470	500	50 억		252242	N	N	0	N	00	N
137	20240709	090510	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	-15	5	-0.36	18898420	4545	1.65	4195	4195	4120	5420	2925	4175	4158.07	2.52	0	542	4555	4365	4185	3995	3815	4460	4090	50	1245	500	2670	5	1	10000000	416	-19.00	0.57	12	0.05	-219.00	7243.00	5980	20240604	-30.43	3310	20231020	25.68	5980	-30.43	20240604	3565	16.69	20240125	5980	-30.43	20240604	3310	25.68	20231020	2.38	N	048470	500	50 억		252242	N	N	0	N	00	N
138	20240708	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	4175	130	2	3.21	1160417490	275041	572.22	4005	4375	4005	5250	2835	4045	4219.07	2.79	0	-26873	4195	4120	4075	4000	3955	4097	3977	50	1205	500	2580	5	1	10000000	418	-19.06	0.58	12	2.75	-219.00	7243.00	5980	20240604	-30.18	3310	20231020	26.13	5980	-30.18	20240604	3565	17.11	20240125	5980	-30.18	20240604	3310	26.13	20231020	2.39	N	048470	500	50 억		279115	N	N	0	N	00	N
139	20240708	150508	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	70	2	1.73	1101910030	260942	542.88	4005	4375	4005	5250	2835	4045	4222.82	2.79	0	-34320	4195	4120	4075	4000	3955	4097	3977	50	1205	500	2580	5	1	10000000	412	-18.79	0.57	12	2.61	-219.00	7243.00	5980	20240604	-31.19	3310	20231020	24.32	5980	-31.19	20240604	3565	15.43	20240125	5980	-31.19	20240604	3310	24.32	20231020	2.39	N	048470	500	50 억		279115	N	N	0	N	00	N
140	20240708	140510	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	85	2	2.10	94459875	23021	47.89	4005	4165	4005	5250	2835	4045	4103.20	2.79	0	7231	4195	4120	4075	4000	3955	4097	3977	50	1205	500	2580	5	1	10000000	413	-18.86	0.57	12	0.23	-219.00	7243.00	5980	20240604	-30.94	3310	20231020	24.77	5980	-30.94	20240604	3565	15.85	20240125	5980	-30.94	20240604	3310	24.77	20231020	2.39	N	048470	500	50 억		279115	N	N	0	N	00	N
141	20240708	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	95	2	2.35	86159645	21018	43.73	4005	4165	4005	5250	2835	4045	4099.33	2.79	0	7314	4195	4120	4075	4000	3955	4097	3977	50	1205	500	2580	5	1	10000000	414	-18.90	0.57	12	0.21	-219.00	7243.00	5980	20240604	-30.77	3310	20231020	25.08	5980	-30.77	20240604	3565	16.13	20240125	5980	-30.77	20240604	3310	25.08	20231020	2.39	N	048470	500	50 억		279115	N	N	0	N	00	N
142	20240708	120508	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	95	2	2.35	79011085	19290	40.13	4005	4165	4005	5250	2835	4045	4095.96	2.79	0	7244	4195	4120	4075	4000	3955	4097	3977	50	1205	500	2580	5	1	10000000	414	-18.90	0.57	12	0.19	-219.00	7243.00	5980	20240604	-30.77	3310	20231020	25.08	5980	-30.77	20240604	3565	16.13	20240125	5980	-30.77	20240604	3310	25.08	20231020	2.39	N	048470	500	50 억		279115	N	N	0	N	00	N
143	20240708	110506	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	55	2	1.36	68764885	16805	34.96	4005	4165	4005	5250	2835	4045	4091.93	2.79	0	7668	4195	4120	4075	4000	3955	4097	3977	50	1205	500	2580	5	1	10000000	410	-18.72	0.57	12	0.17	-219.00	7243.00	5980	20240604	-31.44	3310	20231020	23.87	5980	-31.44	20240604	3565	15.01	20240125	5980	-31.44	20240604	3310	23.87	20231020	2.39	N	048470	500	50 억		279115	N	N	0	N	00	N
144	20240708	100507	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	80	2	1.98	57599630	14099	29.33	4005	4135	4005	5250	2835	4045	4085.37	2.79	0	8417	4195	4120	4075	4000	3955	4097	3977	50	1205	500	2580	5	1	10000000	413	-18.84	0.57	12	0.14	-219.00	7243.00	5980	20240604	-31.02	3310	20231020	24.62	5980	-31.02	20240604	3565	15.71	20240125	5980	-31.02	20240604	3310	24.62	20231020	2.39	N	048470	500	50 억		279115	N	N	0	N	00	N
145	20240708	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	15	2	0.37	5632235	1398	2.91	4005	4080	4005	5250	2835	4045	4028.78	2.79	0	-45	4195	4120	4075	4000	3955	4097	3977	50	1205	500	2580	5	1	10000000	406	-18.54	0.56	12	0.01	-219.00	7243.00	5980	20240604	-32.11	3310	20231020	22.66	5980	-32.11	20240604	3565	13.88	20240125	5980	-32.11	20240604	3310	22.66	20231020	2.39	N	048470	500	50 억		279115	N	N	0	N	00	N
146	20240705	160505	57	100.00	KOSDAQ		유통	N	N	N	N		N	4045	-55	5	-1.34	192148215	47246	75.38	4100	4150	4030	5330	2870	4100	4067.08	2.76	0	3264	4240	4170	4130	4060	4020	4150	4040	50	1230	500	2620	5	1	10000000	405	-18.47	0.56	12	0.47	-219.00	7243.00	5980	20240604	-32.36	3310	20231020	22.21	5980	-32.36	20240604	3565	13.46	20240125	5980	-32.36	20240604	3310	22.21	20231020	2.61	N	048470	500	50 억		275841	N	N	0	N	00	N
147	20240705	150507	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	-5	5	-0.12	173720500	42699	68.13	4100	4150	4030	5330	2870	4100	4068.49	2.76	0	2050	4240	4170	4130	4060	4020	4150	4040	50	1230	500	2620	5	1	10000000	410	-18.70	0.57	12	0.43	-219.00	7243.00	5980	20240604	-31.52	3310	20231020	23.72	5980	-31.52	20240604	3565	14.87	20240125	5980	-31.52	20240604	3310	23.72	20231020	2.61	N	048470	500	50 억		275841	N	N	0	N	00	N
148	20240705	140507	57	100.00	KOSDAQ		유통	N	N	N	N		N	4065	-35	5	-0.85	137134115	33696	53.76	4100	4150	4030	5330	2870	4100	4069.74	2.76	0	-3053	4240	4170	4130	4060	4020	4150	4040	50	1230	500	2620	5	1	10000000	407	-18.56	0.56	12	0.34	-219.00	7243.00	5980	20240604	-32.02	3310	20231020	22.81	5980	-32.02	20240604	3565	14.03	20240125	5980	-32.02	20240604	3310	22.81	20231020	2.61	N	048470	500	50 억		275841	N	N	0	N	00	N
149	20240705	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	4060	-40	5	-0.98	118335475	29052	46.35	4100	4150	4030	5330	2870	4100	4073.23	2.76	0	-3041	4240	4170	4130	4060	4020	4150	4040	50	1230	500	2620	5	1	10000000	406	-18.54	0.56	12	0.29	-219.00	7243.00	5980	20240604	-32.11	3310	20231020	22.66	5980	-32.11	20240604	3565	13.88	20240125	5980	-32.11	20240604	3310	22.66	20231020	2.61	N	048470	500	50 억		275841	N	N	0	N	00	N
150	20240705	120506	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	-20	5	-0.49	101269600	24847	39.64	4100	4150	4030	5330	2870	4100	4075.73	2.76	0	-2352	4240	4170	4130	4060	4020	4150	4040	50	1230	500	2620	5	1	10000000	408	-18.63	0.56	12	0.25	-219.00	7243.00	5980	20240604	-31.77	3310	20231020	23.26	5980	-31.77	20240604	3565	14.45	20240125	5980	-31.77	20240604	3310	23.26	20231020	2.61	N	048470	500	50 억		275841	N	N	0	N	00	N
151	20240705	110505	57	100.00	KOSDAQ		유통	N	N	N	N		N	4070	-30	5	-0.73	79407770	19470	31.07	4100	4150	4030	5330	2870	4100	4078.47	2.76	0	-4056	4240	4170	4130	4060	4020	4150	4040	50	1230	500	2620	5	1	10000000	407	-18.58	0.56	12	0.19	-219.00	7243.00	5980	20240604	-31.94	3310	20231020	22.96	5980	-31.94	20240604	3565	14.17	20240125	5980	-31.94	20240604	3310	22.96	20231020	2.61	N	048470	500	50 억		275841	N	N	0	N	00	N
152	20240705	100505	57	100.00	KOSDAQ		유통	N	N	N	N		N	4105	5	2	0.12	38604375	9438	15.06	4100	4150	4030	5330	2870	4100	4090.31	2.76	0	-1650	4240	4170	4130	4060	4020	4150	4040	50	1230	500	2620	5	1	10000000	411	-18.74	0.57	12	0.09	-219.00	7243.00	5980	20240604	-31.35	3310	20231020	24.02	5980	-31.35	20240604	3565	15.15	20240125	5980	-31.35	20240604	3310	24.02	20231020	2.61	N	048470	500	50 억		275841	N	N	0	N	00	N
153	20240705	090506	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	10	2	0.24	285385	69	0.11	4100	4150	4100	5330	2870	4100	4136.01	2.76	0	-10	4240	4170	4130	4060	4020	4150	4040	50	1230	500	2620	5	1	10000000	411	-18.77	0.57	12	0.00	-219.00	7243.00	5980	20240604	-31.27	3310	20231020	24.17	5980	-31.27	20240604	3565	15.29	20240125	5980	-31.27	20240604	3310	24.17	20231020	2.61	N	048470	500	50 억		275841	N	N	0	N	00	N
154	20240704	160503	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-45	5	-1.09	248478650	60252	36.90	4145	4200	4090	5380	2905	4145	4124.01	2.59	0	16230	4585	4365	4120	3900	3655	4242	3777	50	1235	500	2650	5	1	10000000	410	-18.72	0.57	12	0.60	-219.00	7243.00	5980	20240604	-31.44	3310	20231020	23.87	5980	-31.44	20240604	3565	15.01	20240125	5980	-31.44	20240604	3310	23.87	20231020	2.72	N	048470	500	50 억		258836	N	N	0	N	00	N
155	20240704	150505	57	100.00	KOSDAQ		유통	N	N	N	N		N	4110	-35	5	-0.84	216038885	52348	32.06	4145	4200	4090	5380	2905	4145	4126.97	2.59	0	11268	4585	4365	4120	3900	3655	4242	3777	50	1235	500	2650	5	1	10000000	411	-18.77	0.57	12	0.52	-219.00	7243.00	5980	20240604	-31.27	3310	20231020	24.17	5980	-31.27	20240604	3565	15.29	20240125	5980	-31.27	20240604	3310	24.17	20231020	2.72	N	048470	500	50 억		258836	N	N	0	N	00	N
156	20240704	140505	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	-30	5	-0.72	183162875	44343	27.16	4145	4200	4095	5380	2905	4145	4130.59	2.59	0	8285	4585	4365	4120	3900	3655	4242	3777	50	1235	500	2650	5	1	10000000	412	-18.79	0.57	12	0.44	-219.00	7243.00	5980	20240604	-31.19	3310	20231020	24.32	5980	-31.19	20240604	3565	15.43	20240125	5980	-31.19	20240604	3310	24.32	20231020	2.72	N	048470	500	50 억		258836	N	N	0	N	00	N
157	20240704	130505	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	-10	5	-0.24	149203330	36087	22.10	4145	4200	4100	5380	2905	4145	4134.55	2.59	0	5871	4585	4365	4120	3900	3655	4242	3777	50	1235	500	2650	5	1	10000000	414	-18.88	0.57	12	0.36	-219.00	7243.00	5980	20240604	-30.85	3310	20231020	24.92	5980	-30.85	20240604	3565	15.99	20240125	5980	-30.85	20240604	3310	24.92	20231020	2.72	N	048470	500	50 억		258836	N	N	0	N	00	N
158	20240704	120504	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	-20	5	-0.48	137457065	33232	20.35	4145	4200	4100	5380	2905	4145	4136.29	2.59	0	4811	4585	4365	4120	3900	3655	4242	3777	50	1235	500	2650	5	1	10000000	413	-18.84	0.57	12	0.33	-219.00	7243.00	5980	20240604	-31.02	3310	20231020	24.62	5980	-31.02	20240604	3565	15.71	20240125	5980	-31.02	20240604	3310	24.62	20231020	2.72	N	048470	500	50 억		258836	N	N	0	N	00	N
159	20240704	110504	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	-20	5	-0.48	98317530	23723	14.53	4145	4200	4100	5380	2905	4145	4144.40	2.59	0	4433	4585	4365	4120	3900	3655	4242	3777	50	1235	500	2650	5	1	10000000	413	-18.84	0.57	12	0.24	-219.00	7243.00	5980	20240604	-31.02	3310	20231020	24.62	5980	-31.02	20240604	3565	15.71	20240125	5980	-31.02	20240604	3310	24.62	20231020	2.72	N	048470	500	50 억		258836	N	N	0	N	00	N
160	20240704	100504	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	35	2	0.84	60533915	14667	8.98	4145	4180	4100	5380	2905	4145	4127.22	2.59	0	5072	4585	4365	4120	3900	3655	4242	3777	50	1235	500	2650	5	1	10000000	418	-19.09	0.58	12	0.15	-219.00	7243.00	5980	20240604	-30.10	3310	20231020	26.28	5980	-30.10	20240604	3565	17.25	20240125	5980	-30.10	20240604	3310	26.28	20231020	2.72	N	048470	500	50 억		258836	N	N	0	N	00	N
161	20240704	090504	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	0	3	0.00	9765450	2372	1.45	4145	4145	4100	5380	2905	4145	4116.97	2.59	0	366	4585	4365	4120	3900	3655	4242	3777	50	1235	500	2650	5	1	10000000	415	-18.93	0.57	12	0.02	-219.00	7243.00	5980	20240604	-30.69	3310	20231020	25.23	5980	-30.69	20240604	3565	16.27	20240125	5980	-30.69	20240604	3310	25.23	20231020	2.72	N	048470	500	50 억		258836	N	N	0	N	00	N
162	20240703	160501	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	-155	5	-3.60	671470595	162839	137.42	4300	4340	3875	5590	3010	4300	4123.47	2.06	0	53457	4570	4435	4325	4190	4080	4380	4135	50	1290	500	2750	5	1	10000000	415	-18.93	0.57	12	1.63	-219.00	7243.00	5980	20240604	-30.69	3310	20231020	25.23	5980	-30.69	20240604	3565	16.27	20240125	5980	-30.69	20240604	3310	25.23	20231020	2.79	N	048470	500	50 억		206085	N	N	0	N	00	N
163	20240703	150503	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	-170	5	-3.95	639538710	155129	130.91	4300	4340	3875	5590	3010	4300	4122.57	2.06	0	49946	4570	4435	4325	4190	4080	4380	4135	50	1290	500	2750	5	1	10000000	413	-18.86	0.57	12	1.55	-219.00	7243.00	5980	20240604	-30.94	3310	20231020	24.77	5980	-30.94	20240604	3565	15.85	20240125	5980	-30.94	20240604	3310	24.77	20231020	2.79	N	048470	500	50 억		206085	N	N	0	N	00	N
164	20240703	140504	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	-140	5	-3.26	558231050	135479	114.33	4300	4340	3875	5590	3010	4300	4120.36	2.06	0	39436	4570	4435	4325	4190	4080	4380	4135	50	1290	500	2750	5	1	10000000	416	-19.00	0.57	12	1.35	-219.00	7243.00	5980	20240604	-30.43	3310	20231020	25.68	5980	-30.43	20240604	3565	16.69	20240125	5980	-30.43	20240604	3310	25.68	20231020	2.79	N	048470	500	50 억		206085	N	N	0	N	00	N
165	20240703	130503	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	-160	5	-3.72	497815595	120873	102.00	4300	4340	3875	5590	3010	4300	4118.43	2.06	0	32163	4570	4435	4325	4190	4080	4380	4135	50	1290	500	2750	5	1	10000000	414	-18.90	0.57	12	1.21	-219.00	7243.00	5980	20240604	-30.77	3310	20231020	25.08	5980	-30.77	20240604	3565	16.13	20240125	5980	-30.77	20240604	3310	25.08	20231020	2.79	N	048470	500	50 억		206085	N	N	0	N	00	N
166	20240703	120502	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	-150	5	-3.49	468075095	113697	95.95	4300	4340	3875	5590	3010	4300	4116.78	2.06	0	31414	4570	4435	4325	4190	4080	4380	4135	50	1290	500	2750	5	1	10000000	415	-18.95	0.57	12	1.14	-219.00	7243.00	5980	20240604	-30.60	3310	20231020	25.38	5980	-30.60	20240604	3565	16.41	20240125	5980	-30.60	20240604	3310	25.38	20231020	2.79	N	048470	500	50 억		206085	N	N	0	N	00	N
167	20240703	110504	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	-175	5	-4.07	436462500	106037	89.48	4300	4340	3875	5590	3010	4300	4116.05	2.06	0	28847	4570	4435	4325	4190	4080	4380	4135	50	1290	500	2750	5	1	10000000	413	-18.84	0.57	12	1.06	-219.00	7243.00	5980	20240604	-31.02	3310	20231020	24.62	5980	-31.02	20240604	3565	15.71	20240125	5980	-31.02	20240604	3310	24.62	20231020	2.79	N	048470	500	50 억		206085	N	N	0	N	00	N
168	20240703	100504	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	-155	5	-3.60	314054740	76082	64.20	4300	4340	3875	5590	3010	4300	4127.73	2.06	0	16229	4570	4435	4325	4190	4080	4380	4135	50	1290	500	2750	5	1	10000000	415	-18.93	0.57	12	0.76	-219.00	7243.00	5980	20240604	-30.69	3310	20231020	25.23	5980	-30.69	20240604	3565	16.27	20240125	5980	-30.69	20240604	3310	25.23	20231020	2.79	N	048470	500	50 억		206085	N	N	0	N	00	N
169	20240703	090502	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	25	2	0.58	8582245	1982	1.67	4300	4340	4300	5590	3010	4300	4330.87	2.06	0	-1349	4570	4435	4325	4190	4080	4380	4135	50	1290	500	2750	5	1	10000000	433	-19.75	0.60	12	0.02	-219.00	7243.00	5980	20240604	-27.68	3310	20231020	30.66	5980	-27.68	20240604	3565	21.32	20240125	5980	-27.68	20240604	3310	30.66	20231020	2.79	N	048470	500	50 억		206085	N	N	0	N	00	N
170	20240702	160501	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	-40	5	-0.92	506924625	118099	40.42	4305	4460	4215	5640	3040	4340	4292.37	1.92	0	14180	4710	4525	4430	4245	4150	4477	4197	50	1300	500	2770	5	1	10000000	430	-19.63	0.59	12	1.18	-219.00	7243.00	5980	20240604	-28.09	3310	20231020	29.91	5980	-28.09	20240604	3565	20.62	20240125	5980	-28.09	20240604	3310	29.91	20231020	2.67	N	048470	500	50 억		191825	N	N	0	N	00	N
171	20240702	150501	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	-65	5	-1.50	446953185	104074	35.62	4305	4460	4215	5640	3040	4340	4294.57	1.92	0	4812	4710	4525	4430	4245	4150	4477	4197	50	1300	500	2770	5	1	10000000	428	-19.52	0.59	12	1.04	-219.00	7243.00	5980	20240604	-28.51	3310	20231020	29.15	5980	-28.51	20240604	3565	19.92	20240125	5980	-28.51	20240604	3310	29.15	20231020	2.67	N	048470	500	50 억		191825	N	N	0	N	00	N
172	20240702	140502	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	-90	5	-2.07	416203595	96860	33.15	4305	4460	4215	5640	3040	4340	4296.96	1.92	0	4061	4710	4525	4430	4245	4150	4477	4197	50	1300	500	2770	5	1	10000000	425	-19.41	0.59	12	0.97	-219.00	7243.00	5980	20240604	-28.93	3310	20231020	28.40	5980	-28.93	20240604	3565	19.21	20240125	5980	-28.93	20240604	3310	28.40	20231020	2.67	N	048470	500	50 억		191825	N	N	0	N	00	N
173	20240702	130502	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	-60	5	-1.38	372467020	86548	29.62	4305	4460	4250	5640	3040	4340	4303.59	1.92	0	3549	4710	4525	4430	4245	4150	4477	4197	50	1300	500	2770	5	1	10000000	428	-19.54	0.59	12	0.87	-219.00	7243.00	5980	20240604	-28.43	3310	20231020	29.31	5980	-28.43	20240604	3565	20.06	20240125	5980	-28.43	20240604	3310	29.31	20231020	2.67	N	048470	500	50 억		191825	N	N	0	N	00	N
174	20240702	120503	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	-85	5	-1.96	278022800	64353	22.02	4305	4460	4250	5640	3040	4340	4320.28	1.92	0	1475	4710	4525	4430	4245	4150	4477	4197	50	1300	500	2770	5	1	10000000	426	-19.43	0.59	12	0.64	-219.00	7243.00	5980	20240604	-28.85	3310	20231020	28.55	5980	-28.85	20240604	3565	19.35	20240125	5980	-28.85	20240604	3310	28.55	20231020	2.67	N	048470	500	50 억		191825	N	N	0	N	00	N
175	20240702	110502	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	-45	5	-1.04	213835555	49361	16.89	4305	4460	4280	5640	3040	4340	4332.07	1.92	0	1380	4710	4525	4430	4245	4150	4477	4197	50	1300	500	2770	5	1	10000000	430	-19.61	0.59	12	0.49	-219.00	7243.00	5980	20240604	-28.18	3310	20231020	29.76	5980	-28.18	20240604	3565	20.48	20240125	5980	-28.18	20240604	3310	29.76	20231020	2.67	N	048470	500	50 억		191825	N	N	0	N	00	N
176	20240702	100502	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	5	2	0.12	164013405	37759	12.92	4305	4460	4285	5640	3040	4340	4343.69	1.92	0	-2004	4710	4525	4430	4245	4150	4477	4197	50	1300	500	2770	5	1	10000000	435	-19.84	0.60	12	0.38	-219.00	7243.00	5980	20240604	-27.34	3310	20231020	31.27	5980	-27.34	20240604	3565	21.88	20240125	5980	-27.34	20240604	3310	31.27	20231020	2.67	N	048470	500	50 억		191825	N	N	0	N	00	N
177	20240702	090503	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	0	3	0.00	24766645	5735	1.96	4305	4360	4305	5640	3040	4340	4318.50	1.92	0	699	4710	4525	4430	4245	4150	4477	4197	50	1300	500	2770	5	1	10000000	434	-19.82	0.60	12	0.06	-219.00	7243.00	5980	20240604	-27.42	3310	20231020	31.12	5980	-27.42	20240604	3565	21.74	20240125	5980	-27.42	20240604	3310	31.12	20231020	2.67	N	048470	500	50 억		191825	N	N	0	N	00	N
178	20240701	160500	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	-275	5	-5.96	1295614615	290187	119.25	4590	4615	4335	5990	3235	4615	4465.02	2.30	0	-38579	4815	4715	4650	4550	4485	4682	4517	50	1375	500	2950	5	1	10000000	434	-19.82	0.60	12	2.90	-219.00	7243.00	5980	20240604	-27.42	3310	20231020	31.12	5980	-27.42	20240604	3565	21.74	20240125	5980	-27.42	20240604	3310	31.12	20231020	2.60	N	048470	500	50 억		229801	N	N	0	N	00	N
179	20240701	150502	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	-255	5	-5.53	1246943495	278983	114.64	4590	4615	4335	5990	3235	4615	4469.60	2.30	0	-42503	4815	4715	4650	4550	4485	4682	4517	50	1375	500	2950	5	1	10000000	436	-19.91	0.60	12	2.79	-219.00	7243.00	5980	20240604	-27.09	3310	20231020	31.72	5980	-27.09	20240604	3565	22.30	20240125	5980	-27.09	20240604	3310	31.72	20231020	2.60	N	048470	500	50 억		229801	N	N	0	N	00	N
180	20240701	140500	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	-260	5	-5.63	1185751580	264972	108.89	4590	4615	4335	5990	3235	4615	4475.01	2.30	0	-44590	4815	4715	4650	4550	4485	4682	4517	50	1375	500	2950	5	1	10000000	436	-19.89	0.60	12	2.65	-219.00	7243.00	5980	20240604	-27.17	3310	20231020	31.57	5980	-27.17	20240604	3565	22.16	20240125	5980	-27.17	20240604	3310	31.57	20231020	2.60	N	048470	500	50 억		229801	N	N	0	N	00	N
181	20240701	130501	57	100.00	KOSDAQ		유통	N	N	N	N		N	4425	-190	5	-4.12	741221290	165080	67.84	4590	4615	4410	5990	3235	4615	4490.07	2.30	0	-19066	4815	4715	4650	4550	4485	4682	4517	50	1375	500	2950	5	1	10000000	443	-20.21	0.61	12	1.65	-219.00	7243.00	5980	20240604	-26.00	3310	20231020	33.69	5980	-26.00	20240604	3565	24.12	20240125	5980	-26.00	20240604	3310	33.69	20231020	2.60	N	048470	500	50 억		229801	N	N	0	N	00	N
182	20240701	120502	57	100.00	KOSDAQ		유통	N	N	N	N		N	4450	-165	5	-3.58	644427690	143251	58.87	4590	4615	4440	5990	3235	4615	4498.59	2.30	0	-12220	4815	4715	4650	4550	4485	4682	4517	50	1375	500	2950	5	1	10000000	445	-20.32	0.61	12	1.43	-219.00	7243.00	5980	20240604	-25.59	3310	20231020	34.44	5980	-25.59	20240604	3565	24.82	20240125	5980	-25.59	20240604	3310	34.44	20231020	2.60	N	048470	500	50 억		229801	N	N	0	N	00	N
183	20240701	110500	57	100.00	KOSDAQ		유통	N	N	N	N		N	4525	-90	5	-1.95	524159410	116326	47.80	4590	4615	4440	5990	3235	4615	4505.95	2.30	0	-6550	4815	4715	4650	4550	4485	4682	4517	50	1375	500	2950	5	1	10000000	453	-20.66	0.62	12	1.16	-219.00	7243.00	5980	20240604	-24.33	3310	20231020	36.71	5980	-24.33	20240604	3565	26.93	20240125	5980	-24.33	20240604	3310	36.71	20231020	2.60	N	048470	500	50 억		229801	N	N	0	N	00	N
184	20240701	100459	57	100.00	KOSDAQ		유통	N	N	N	N		N	4460	-155	5	-3.36	383108630	85142	34.99	4590	4615	4440	5990	3235	4615	4499.64	2.30	0	-2737	4815	4715	4650	4550	4485	4682	4517	50	1375	500	2950	5	1	10000000	446	-20.37	0.62	12	0.85	-219.00	7243.00	5980	20240604	-25.42	3310	20231020	34.74	5980	-25.42	20240604	3565	25.11	20240125	5980	-25.42	20240604	3310	34.74	20231020	2.60	N	048470	500	50 억		229801	N	N	0	N	00	N
185	20240701	090459	57	100.00	KOSDAQ		유통	N	N	N	N		N	4500	-115	5	-2.49	66602410	14720	6.05	4590	4615	4500	5990	3235	4615	4524.62	2.30	0	2259	4815	4715	4650	4550	4485	4682	4517	50	1375	500	2950	5	1	10000000	450	-20.55	0.62	12	0.15	-219.00	7243.00	5980	20240604	-24.75	3310	20231020	35.95	5980	-24.75	20240604	3565	26.23	20240125	5980	-24.75	20240604	3310	35.95	20231020	2.60	N	048470	500	50 억		229801	N	N	0	N	00	N