KissMeData/043090/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	160510	57	100.00	KOSDAQ		유통	N	N	N	N		N	335	2	2	0.60	31298508	94282	65.93	334	342	327	432	234	333	331.97	0.53	0	-15439	351	342	334	325	317	346	329	355	99	500	210	1	1	71012752	238	-0.73	0.51	12	0.13	-458.00	662.00	1140	20230912	-70.61	288	20240725	16.32	705	-52.48	20240102	288	16.32	20240725	1140	-70.61	20230912	288	16.32	20240725	0.00	N	043090	500	355 억		377628	N	N	0	N	00	N
3	20240731	150511	57	100.00	KOSDAQ		유통	N	N	N	N		N	335	2	2	0.60	30877054	93022	65.05	334	342	327	432	234	333	331.93	0.53	0	-16153	351	342	334	325	317	346	329	355	99	500	210	1	1	71012752	238	-0.73	0.51	12	0.13	-458.00	662.00	1140	20230912	-70.61	288	20240725	16.32	705	-52.48	20240102	288	16.32	20240725	1140	-70.61	20230912	288	16.32	20240725	0.00	N	043090	500	355 억		377628	N	N	0	N	00	N
4	20240731	140514	57	100.00	KOSDAQ		유통	N	N	N	N		N	330	-3	5	-0.90	29310048	88307	61.75	334	342	327	432	234	333	331.91	0.53	0	-14298	351	342	334	325	317	346	329	355	99	500	210	1	1	71012752	234	-0.72	0.50	12	0.12	-458.00	662.00	1140	20230912	-71.05	288	20240725	14.58	705	-53.19	20240102	288	14.58	20240725	1140	-71.05	20230912	288	14.58	20240725	0.00	N	043090	500	355 억		377628	N	N	0	N	00	N
5	20240731	130512	57	100.00	KOSDAQ		유통	N	N	N	N		N	328	-5	5	-1.50	28536461	85964	60.11	334	342	327	432	234	333	331.96	0.53	0	-12599	351	342	334	325	317	346	329	355	99	500	210	1	1	71012752	233	-0.72	0.50	12	0.12	-458.00	662.00	1140	20230912	-71.23	288	20240725	13.89	705	-53.48	20240102	288	13.89	20240725	1140	-71.23	20230912	288	13.89	20240725	0.00	N	043090	500	355 억		377628	N	N	0	N	00	N
6	20240731	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	333	0	3	0.00	26948050	81141	56.74	334	342	327	432	234	333	332.11	0.53	0	-12050	351	342	334	325	317	346	329	355	99	500	210	1	1	71012752	236	-0.73	0.50	12	0.11	-458.00	662.00	1140	20230912	-70.79	288	20240725	15.62	705	-52.77	20240102	288	15.62	20240725	1140	-70.79	20230912	288	15.62	20240725	0.00	N	043090	500	355 억		377628	N	N	0	N	00	N
7	20240731	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	330	-3	5	-0.90	23193443	69981	48.93	334	342	327	432	234	333	331.42	0.53	0	-11043	351	342	334	325	317	346	329	355	99	500	210	1	1	71012752	234	-0.72	0.50	12	0.10	-458.00	662.00	1140	20230912	-71.05	288	20240725	14.58	705	-53.19	20240102	288	14.58	20240725	1140	-71.05	20230912	288	14.58	20240725	0.00	N	043090	500	355 억		377628	N	N	0	N	00	N
8	20240731	100512	57	100.00	KOSDAQ		유통	N	N	N	N		N	330	-3	5	-0.90	16652908	50056	35.00	334	342	327	432	234	333	332.69	0.53	0	-8888	351	342	334	325	317	346	329	355	99	500	210	1	1	71012752	234	-0.72	0.50	12	0.07	-458.00	662.00	1140	20230912	-71.05	288	20240725	14.58	705	-53.19	20240102	288	14.58	20240725	1140	-71.05	20230912	288	14.58	20240725	0.00	N	043090	500	355 억		377628	N	N	0	N	00	N
9	20240731	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	333	0	3	0.00	5918977	17753	12.41	334	342	333	432	234	333	333.41	0.53	0	-1685	351	342	334	325	317	346	329	355	99	500	210	1	1	71012752	236	-0.73	0.50	12	0.02	-458.00	662.00	1140	20230912	-70.79	288	20240725	15.62	705	-52.77	20240102	288	15.62	20240725	1140	-70.79	20230912	288	15.62	20240725	0.00	N	043090	500	355 억		377628	N	N	0	N	00	N
10	20240730	160459	57	100.00	KOSDAQ		유통	N	N	N	N		N	333	7	2	2.15	47249449	143010	16.22	326	343	326	423	229	326	330.39	0.50	0	18019	363	344	327	308	291	354	318	355	97	500	210	1	1	71012752	236	-0.73	0.50	12	0.20	-458.00	662.00	1140	20230912	-70.79	288	20240725	15.62	705	-52.77	20240102	288	15.62	20240725	1140	-70.79	20230912	288	15.62	20240725	0.00	N	043090	500	355 억		358223	N	N	0	N	00	N
11	20240730	150507	57	100.00	KOSDAQ		유통	N	N	N	N		N	334	8	2	2.45	46206929	139894	15.86	326	343	326	423	229	326	330.30	0.50	0	18900	363	344	327	308	291	354	318	355	97	500	210	1	1	71012752	237	-0.73	0.50	12	0.20	-458.00	662.00	1140	20230912	-70.70	288	20240725	15.97	705	-52.62	20240102	288	15.97	20240725	1140	-70.70	20230912	288	15.97	20240725	0.00	N	043090	500	355 억		358223	N	N	0	N	00	N
12	20240730	140500	57	100.00	KOSDAQ		유통	N	N	N	N		N	330	4	2	1.23	43197977	130824	14.83	326	343	326	423	229	326	330.20	0.50	0	19238	363	344	327	308	291	354	318	355	97	500	210	1	1	71012752	234	-0.72	0.50	12	0.18	-458.00	662.00	1140	20230912	-71.05	288	20240725	14.58	705	-53.19	20240102	288	14.58	20240725	1140	-71.05	20230912	288	14.58	20240725	0.00	N	043090	500	355 억		358223	N	N	0	N	00	N
13	20240730	130505	57	100.00	KOSDAQ		유통	N	N	N	N		N	330	4	2	1.23	40868006	123746	14.03	326	343	326	423	229	326	330.26	0.50	0	18733	363	344	327	308	291	354	318	355	97	500	210	1	1	71012752	234	-0.72	0.50	12	0.17	-458.00	662.00	1140	20230912	-71.05	288	20240725	14.58	705	-53.19	20240102	288	14.58	20240725	1140	-71.05	20230912	288	14.58	20240725	0.00	N	043090	500	355 억		358223	N	N	0	N	00	N
14	20240730	120502	57	100.00	KOSDAQ		유통	N	N	N	N		N	326	0	3	0.00	38239621	115774	13.13	326	343	326	423	229	326	330.30	0.50	0	22568	363	344	327	308	291	354	318	355	97	500	210	1	1	71012752	232	-0.71	0.49	12	0.16	-458.00	662.00	1140	20230912	-71.40	288	20240725	13.19	705	-53.76	20240102	288	13.19	20240725	1140	-71.40	20230912	288	13.19	20240725	0.00	N	043090	500	355 억		358223	N	N	0	N	00	N
15	20240730	110506	57	100.00	KOSDAQ		유통	N	N	N	N		N	330	4	2	1.23	38160165	115531	13.10	326	343	326	423	229	326	330.30	0.50	0	22563	363	344	327	308	291	354	318	355	97	500	210	1	1	71012752	234	-0.72	0.50	12	0.16	-458.00	662.00	1140	20230912	-71.05	288	20240725	14.58	705	-53.19	20240102	288	14.58	20240725	1140	-71.05	20230912	288	14.58	20240725	0.00	N	043090	500	355 억		358223	N	N	0	N	00	N
16	20240730	100506	57	100.00	KOSDAQ		유통	N	N	N	N		N	334	8	2	2.45	25535840	76957	8.73	326	343	326	423	229	326	331.82	0.50	0	15870	363	344	327	308	291	354	318	355	97	500	210	1	1	71012752	237	-0.73	0.50	12	0.11	-458.00	662.00	1140	20230912	-70.70	288	20240725	15.97	705	-52.62	20240102	288	15.97	20240725	1140	-70.70	20230912	288	15.97	20240725	0.00	N	043090	500	355 억		358223	N	N	0	N	00	N
17	20240730	090508	57	100.00	KOSDAQ		유통	N	N	N	N		N	327	1	2	0.31	3894997	11853	1.34	326	330	326	423	229	326	328.61	0.50	0	918	363	344	327	308	291	354	318	355	97	500	210	1	1	71012752	232	-0.71	0.49	12	0.02	-458.00	662.00	1140	20230912	-71.32	288	20240725	13.54	705	-53.62	20240102	288	13.54	20240725	1140	-71.32	20230912	288	13.54	20240725	0.00	N	043090	500	355 억		358223	N	N	0	N	00	N
18	20240729	160501	57	100.00	KOSDAQ		유통	N	N	N	N		N	326	16	2	5.16	287144328	881932	455.70	310	346	310	403	217	310	325.59	0.53	0	-8168	320	314	307	301	294	318	305	355	93	500	200	1	1	71012752	232	-0.71	0.49	12	1.24	-458.00	662.00	1140	20230912	-71.40	288	20240725	13.19	705	-53.76	20240102	288	13.19	20240725	1140	-71.40	20230912	288	13.19	20240725	0.00	N	043090	500	355 억		375269	N	N	0	N	00	N
19	20240729	150503	57	100.00	KOSDAQ		유통	N	N	N	N		N	326	16	2	5.16	279730684	859127	443.92	310	346	310	403	217	310	325.60	0.53	0	-10763	320	314	307	301	294	318	305	355	93	500	200	1	1	71012752	232	-0.71	0.49	12	1.21	-458.00	662.00	1140	20230912	-71.40	288	20240725	13.19	705	-53.76	20240102	288	13.19	20240725	1140	-71.40	20230912	288	13.19	20240725	0.00	N	043090	500	355 억		375269	N	N	0	N	00	N
20	20240729	140508	57	100.00	KOSDAQ		유통	N	N	N	N		N	324	14	2	4.52	259070720	795799	411.19	310	346	310	403	217	310	325.55	0.53	0	-14672	320	314	307	301	294	318	305	355	93	500	200	1	1	71012752	230	-0.71	0.49	12	1.12	-458.00	662.00	1140	20230912	-71.58	288	20240725	12.50	705	-54.04	20240102	288	12.50	20240725	1140	-71.58	20230912	288	12.50	20240725	0.00	N	043090	500	355 억		375269	N	N	0	N	00	N
21	20240729	130510	57	100.00	KOSDAQ		유통	N	N	N	N		N	321	11	2	3.55	251173133	771144	398.45	310	346	310	403	217	310	325.71	0.53	0	-16194	320	314	307	301	294	318	305	355	93	500	200	1	1	71012752	228	-0.70	0.48	12	1.09	-458.00	662.00	1140	20230912	-71.84	288	20240725	11.46	705	-54.47	20240102	288	11.46	20240725	1140	-71.84	20230912	288	11.46	20240725	0.00	N	043090	500	355 억		375269	N	N	0	N	00	N
22	20240729	120504	57	100.00	KOSDAQ		유통	N	N	N	N		N	322	12	2	3.87	242460903	743775	384.31	310	346	310	403	217	310	325.99	0.53	0	-17341	320	314	307	301	294	318	305	355	93	500	200	1	1	71012752	229	-0.70	0.49	12	1.05	-458.00	662.00	1140	20230912	-71.75	288	20240725	11.81	705	-54.33	20240102	288	11.81	20240725	1140	-71.75	20230912	288	11.81	20240725	0.00	N	043090	500	355 억		375269	N	N	0	N	00	N
23	20240729	110503	57	100.00	KOSDAQ		유통	N	N	N	N		N	318	8	2	2.58	218791280	670225	346.31	310	346	310	403	217	310	326.44	0.53	0	-27687	320	314	307	301	294	318	305	355	93	500	200	1	1	71012752	226	-0.69	0.48	12	0.94	-458.00	662.00	1140	20230912	-72.11	288	20240725	10.42	705	-54.89	20240102	288	10.42	20240725	1140	-72.11	20230912	288	10.42	20240725	0.00	N	043090	500	355 억		375269	N	N	0	N	00	N
24	20240729	100502	57	100.00	KOSDAQ		유통	N	N	N	N		N	322	12	2	3.87	193881521	591572	305.67	310	346	310	403	217	310	327.74	0.53	0	-12961	320	314	307	301	294	318	305	355	93	500	200	1	1	71012752	229	-0.70	0.49	12	0.83	-458.00	662.00	1140	20230912	-71.75	288	20240725	11.81	705	-54.33	20240102	288	11.81	20240725	1140	-71.75	20230912	288	11.81	20240725	0.00	N	043090	500	355 억		375269	N	N	0	N	00	N
25	20240729	090459	57	100.00	KOSDAQ		유통	N	N	N	N		N	317	7	2	2.26	12588445	40578	20.97	310	317	310	403	217	310	310.23	0.53	0	-3543	320	314	307	301	294	318	305	355	93	500	200	1	1	71012752	225	-0.69	0.48	12	0.06	-458.00	662.00	1140	20230912	-72.19	288	20240725	10.07	705	-55.04	20240102	288	10.07	20240725	1140	-72.19	20230912	288	10.07	20240725	0.00	N	043090	500	355 억		375269	N	N	0	N	00	N
26	20240726	160452	57	100.00	KOSDAQ		유통	N	N	N	N		N	310	1	2	0.32	59122046	193534	52.18	309	313	300	401	217	309	305.48	0.45	0	14066	333	320	304	291	275	323	294	355	92	500	200	1	1	71012752	220	-0.68	0.47	12	0.27	-458.00	662.00	1140	20230912	-72.81	288	20240725	7.64	705	-56.03	20240102	288	7.64	20240725	1140	-72.81	20230912	288	7.64	20240725	0.00	N	043090	500	355 억		320894	N	N	0	N	00	N
27	20240726	150457	57	100.00	KOSDAQ		유통	N	N	N	N		N	313	4	2	1.29	56575745	185341	49.97	309	313	300	401	217	309	305.25	0.45	0	12880	333	320	304	291	275	323	294	355	92	500	200	1	1	71012752	222	-0.68	0.47	12	0.26	-458.00	662.00	1140	20230912	-72.54	288	20240725	8.68	705	-55.60	20240102	288	8.68	20240725	1140	-72.54	20230912	288	8.68	20240725	0.00	N	043090	500	355 억		320894	N	N	0	N	00	N
28	20240726	140500	57	100.00	KOSDAQ		유통	N	N	N	N		N	312	3	2	0.97	55301370	181244	48.87	309	312	300	401	217	309	305.12	0.45	0	10894	333	320	304	291	275	323	294	355	92	500	200	1	1	71012752	222	-0.68	0.47	12	0.26	-458.00	662.00	1140	20230912	-72.63	288	20240725	8.33	705	-55.74	20240102	288	8.33	20240725	1140	-72.63	20230912	288	8.33	20240725	0.00	N	043090	500	355 억		320894	N	N	0	N	00	N
29	20240726	130458	57	100.00	KOSDAQ		유통	N	N	N	N		N	308	-1	5	-0.32	50336041	165195	44.54	309	311	300	401	217	309	304.71	0.45	0	12121	333	320	304	291	275	323	294	355	92	500	200	1	1	71012752	219	-0.67	0.47	12	0.23	-458.00	662.00	1140	20230912	-72.98	288	20240725	6.94	705	-56.31	20240102	288	6.94	20240725	1140	-72.98	20230912	288	6.94	20240725	0.00	N	043090	500	355 억		320894	N	N	0	N	00	N
30	20240726	120502	57	100.00	KOSDAQ		유통	N	N	N	N		N	304	-5	5	-1.62	31901435	104572	28.19	309	311	300	401	217	309	305.07	0.45	0	10205	333	320	304	291	275	323	294	355	92	500	200	1	1	71012752	216	-0.66	0.46	12	0.15	-458.00	662.00	1140	20230912	-73.33	288	20240725	5.56	705	-56.88	20240102	288	5.56	20240725	1140	-73.33	20230912	288	5.56	20240725	0.00	N	043090	500	355 억		320894	N	N	0	N	00	N
31	20240726	110501	57	100.00	KOSDAQ		유통	N	N	N	N		N	302	-7	5	-2.27	31291151	102558	27.65	309	311	300	401	217	309	305.11	0.45	0	10191	333	320	304	291	275	323	294	355	92	500	200	1	1	71012752	214	-0.66	0.46	12	0.14	-458.00	662.00	1140	20230912	-73.51	288	20240725	4.86	705	-57.16	20240102	288	4.86	20240725	1140	-73.51	20230912	288	4.86	20240725	0.00	N	043090	500	355 억		320894	N	N	0	N	00	N
32	20240726	100500	57	100.00	KOSDAQ		유통	N	N	N	N		N	301	-8	5	-2.59	25342791	82784	22.32	309	311	301	401	217	309	306.13	0.45	0	9651	333	320	304	291	275	323	294	355	92	500	200	1	1	71012752	214	-0.66	0.45	12	0.12	-458.00	662.00	1140	20230912	-73.60	288	20240725	4.51	705	-57.30	20240102	288	4.51	20240725	1140	-73.60	20230912	288	4.51	20240725	0.00	N	043090	500	355 억		320894	N	N	0	N	00	N
33	20240726	090457	57	100.00	KOSDAQ		유통	N	N	N	N		N	305	-4	5	-1.29	10471830	33893	9.14	309	311	305	401	217	309	308.97	0.45	0	-1021	333	320	304	291	275	323	294	355	92	500	200	1	1	71012752	217	-0.67	0.46	12	0.05	-458.00	662.00	1140	20230912	-73.25	288	20240725	5.90	705	-56.74	20240102	288	5.90	20240725	1140	-73.25	20230912	288	5.90	20240725	0.00	N	043090	500	355 억		320894	N	N	0	N	00	N
34	20240725	160457	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	309	0	3	0.00	112353325	370875	90.10	309	317	288	401	217	309	302.94	0.40	0	44859	347	327	318	298	289	323	294	355	92	500	200	1	1	71012752	219	-0.67	0.47	12	0.52	-458.00	662.00	1140	20230912	-72.89	288	20240725	7.29	705	-56.17	20240102	288	7.29	20240725	1140	-72.89	20230912	288	7.29	20240725	0.00	N	043090	500	355 억		280840	N	N	0	N	01	N
35	20240725	150504	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	307	-2	5	-0.65	109887686	362937	88.18	309	317	288	401	217	309	302.77	0.40	0	46097	347	327	318	298	289	323	294	355	92	500	200	1	1	71012752	218	-0.67	0.46	12	0.51	-458.00	662.00	1140	20230912	-73.07	288	20240725	6.60	705	-56.45	20240102	288	6.60	20240725	1140	-73.07	20230912	288	6.60	20240725	0.00	N	043090	500	355 억		280840	N	N	0	N	01	N
36	20240725	140503	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	302	-7	5	-2.27	75429287	249713	60.67	309	317	288	401	217	309	302.06	0.40	0	31326	347	327	318	298	289	323	294	355	92	500	200	1	1	71012752	214	-0.66	0.46	12	0.35	-458.00	662.00	1140	20230912	-73.51	288	20240725	4.86	705	-57.16	20240102	288	4.86	20240725	1140	-73.51	20230912	288	4.86	20240725	0.00	N	043090	500	355 억		280840	N	N	0	N	01	N
37	20240725	130459	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	300	-9	5	-2.91	73375023	242875	59.01	309	317	288	401	217	309	302.11	0.40	0	27663	347	327	318	298	289	323	294	355	92	500	200	1	1	71012752	213	-0.66	0.45	12	0.34	-458.00	662.00	1140	20230912	-73.68	288	20240725	4.17	705	-57.45	20240102	288	4.17	20240725	1140	-73.68	20230912	288	4.17	20240725	0.00	N	043090	500	355 억		280840	N	N	0	N	01	N
38	20240725	120500	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	301	-8	5	-2.59	68743875	227443	55.26	309	317	288	401	217	309	302.25	0.40	0	25928	347	327	318	298	289	323	294	355	92	500	200	1	1	71012752	214	-0.66	0.45	12	0.32	-458.00	662.00	1140	20230912	-73.60	288	20240725	4.51	705	-57.30	20240102	288	4.51	20240725	1140	-73.60	20230912	288	4.51	20240725	0.00	N	043090	500	355 억		280840	N	N	0	N	01	N
39	20240725	110457	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	300	-9	5	-2.91	64617823	213710	51.92	309	317	288	401	217	309	302.36	0.40	0	21095	347	327	318	298	289	323	294	355	92	500	200	1	1	71012752	213	-0.66	0.45	12	0.30	-458.00	662.00	1140	20230912	-73.68	288	20240725	4.17	705	-57.45	20240102	288	4.17	20240725	1140	-73.68	20230912	288	4.17	20240725	0.00	N	043090	500	355 억		280840	N	N	0	N	01	N
40	20240725	100458	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	300	-9	5	-2.91	49413765	162963	39.59	309	317	288	401	217	309	303.22	0.40	0	14539	347	327	318	298	289	323	294	355	92	500	200	1	1	71012752	213	-0.66	0.45	12	0.23	-458.00	662.00	1140	20230912	-73.68	288	20240725	4.17	705	-57.45	20240102	288	4.17	20240725	1140	-73.68	20230912	288	4.17	20240725	0.00	N	043090	500	355 억		280840	N	N	0	N	01	N
41	20240725	090455	54	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	311	2	2	0.65	17418214	56364	13.69	309	317	309	401	217	309	309.03	0.40	0	-7136	347	327	318	298	289	323	294	355	92	500	200	1	1	71012752	221	-0.68	0.47	12	0.08	-458.00	662.00	1140	20230912	-72.72	309	20240725	0.65	705	-55.89	20240102	309	0.65	20240725	1140	-72.72	20230912	309	0.65	20240725	0.00	N	043090	500	355 억		280840	N	N	0	N	01	N
42	20240724	160453	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	309	-23	5	-6.93	131036834	407823	72.39	331	338	309	431	233	332	321.46	0.37	0	11524	367	349	332	314	297	341	306	355	99	500	210	1	1	71012752	219	-0.67	0.47	12	0.57	-458.00	662.00	1140	20230912	-72.89	309	20240724	0.00	705	-56.17	20240102	309	0.00	20240724	1140	-72.89	20230912	309	0.00	20240724	0.00	N	043090	500	355 억		265417	N	N	0	N	00	N
43	20240724	150501	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	322	-10	5	-3.01	121885436	378443	67.17	331	338	309	431	233	332	322.07	0.37	0	11548	367	349	332	314	297	341	306	355	99	500	210	1	1	71012752	229	-0.70	0.49	12	0.53	-458.00	662.00	1140	20230912	-71.75	309	20240724	4.21	705	-54.33	20240102	309	4.21	20240724	1140	-71.75	20230912	309	4.21	20240724	0.00	N	043090	500	355 억		265417	N	N	0	N	00	N
44	20240724	140457	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	319	-13	5	-3.92	99153806	305911	54.30	331	338	310	431	233	332	324.13	0.37	0	-11955	367	349	332	314	297	341	306	355	99	500	210	1	1	71012752	227	-0.70	0.48	12	0.43	-458.00	662.00	1140	20230912	-72.02	310	20240724	2.90	705	-54.75	20240102	310	2.90	20240724	1140	-72.02	20230912	310	2.90	20240724	0.00	N	043090	500	355 억		265417	N	N	0	N	00	N
45	20240724	130501	57	100.00	KOSDAQ		유통	N	N	N	N		N	320	-12	5	-3.61	74412450	227380	40.36	331	338	318	431	233	332	327.26	0.37	0	-15955	367	349	332	314	297	341	306	355	99	500	210	1	1	71012752	227	-0.70	0.48	12	0.32	-458.00	662.00	1140	20230912	-71.93	315	20240723	1.59	705	-54.61	20240102	315	1.59	20240723	1140	-71.93	20230912	315	1.59	20240723	0.00	N	043090	500	355 억		265417	N	N	0	N	00	N
46	20240724	120503	57	100.00	KOSDAQ		유통	N	N	N	N		N	326	-6	5	-1.81	48488254	146717	26.04	331	338	323	431	233	332	330.49	0.37	0	-16589	367	349	332	314	297	341	306	355	99	500	210	1	1	71012752	232	-0.71	0.49	12	0.21	-458.00	662.00	1140	20230912	-71.40	315	20240723	3.49	705	-53.76	20240102	315	3.49	20240723	1140	-71.40	20230912	315	3.49	20240723	0.00	N	043090	500	355 억		265417	N	N	0	N	00	N
47	20240724	110500	57	100.00	KOSDAQ		유통	N	N	N	N		N	331	-1	5	-0.30	40329406	122012	21.66	331	338	323	431	233	332	330.54	0.37	0	-16522	367	349	332	314	297	341	306	355	99	500	210	1	1	71012752	235	-0.72	0.50	12	0.17	-458.00	662.00	1140	20230912	-70.96	315	20240723	5.08	705	-53.05	20240102	315	5.08	20240723	1140	-70.96	20230912	315	5.08	20240723	0.00	N	043090	500	355 억		265417	N	N	0	N	00	N
48	20240724	100500	57	100.00	KOSDAQ		유통	N	N	N	N		N	328	-4	5	-1.20	33913524	102582	18.21	331	338	323	431	233	332	330.60	0.37	0	-12824	367	349	332	314	297	341	306	355	99	500	210	1	1	71012752	233	-0.72	0.50	12	0.14	-458.00	662.00	1140	20230912	-71.23	315	20240723	4.13	705	-53.48	20240102	315	4.13	20240723	1140	-71.23	20230912	315	4.13	20240723	0.00	N	043090	500	355 억		265417	N	N	0	N	00	N
49	20240724	090458	57	100.00	KOSDAQ		유통	N	N	N	N		N	330	-2	5	-0.60	4829879	14593	2.59	331	331	329	431	233	332	330.97	0.37	0	-1980	367	349	332	314	297	341	306	355	99	500	210	1	1	71012752	234	-0.72	0.50	12	0.02	-458.00	662.00	1140	20230912	-71.05	315	20240723	4.76	705	-53.19	20240102	315	4.76	20240723	1140	-71.05	20230912	315	4.76	20240723	0.00	N	043090	500	355 억		265417	N	N	0	N	00	N
50	20240723	160451	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	332	-4	5	-1.19	186392226	563405	85.33	336	350	315	436	236	336	330.83	0.37	0	13523	390	363	346	319	302	354	310	355	100	500	220	1	1	71012752	236	-0.72	0.50	12	0.79	-458.00	662.00	1140	20230912	-70.88	315	20240723	5.40	705	-52.91	20240102	315	5.40	20240723	1140	-70.88	20230912	315	5.40	20240723	0.00	N	043090	500	355 억		259885	N	N	0	N	00	N
51	20240723	150504	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	332	-4	5	-1.19	185743910	561450	85.03	336	350	315	436	236	336	330.83	0.37	0	13655	390	363	346	319	302	354	310	355	100	500	220	1	1	71012752	236	-0.72	0.50	12	0.79	-458.00	662.00	1140	20230912	-70.88	315	20240723	5.40	705	-52.91	20240102	315	5.40	20240723	1140	-70.88	20230912	315	5.40	20240723	0.00	N	043090	500	355 억		259885	N	N	0	N	00	N
52	20240723	140454	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	329	-7	5	-2.08	161882184	489664	74.16	336	350	315	436	236	336	330.60	0.37	0	16645	390	363	346	319	302	354	310	355	100	500	220	1	1	71012752	234	-0.72	0.50	12	0.69	-458.00	662.00	1140	20230912	-71.14	315	20240723	4.44	705	-53.33	20240102	315	4.44	20240723	1140	-71.14	20230912	315	4.44	20240723	0.00	N	043090	500	355 억		259885	N	N	0	N	00	N
53	20240723	130453	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	329	-7	5	-2.08	136965530	413252	62.59	336	350	315	436	236	336	331.43	0.37	0	15113	390	363	346	319	302	354	310	355	100	500	220	1	1	71012752	234	-0.72	0.50	12	0.58	-458.00	662.00	1140	20230912	-71.14	315	20240723	4.44	705	-53.33	20240102	315	4.44	20240723	1140	-71.14	20230912	315	4.44	20240723	0.00	N	043090	500	355 억		259885	N	N	0	N	00	N
54	20240723	120455	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	323	-13	5	-3.87	132230382	398605	60.37	336	350	315	436	236	336	331.73	0.37	0	4494	390	363	346	319	302	354	310	355	100	500	220	1	1	71012752	229	-0.71	0.49	12	0.56	-458.00	662.00	1140	20230912	-71.67	315	20240723	2.54	705	-54.18	20240102	315	2.54	20240723	1140	-71.67	20230912	315	2.54	20240723	0.00	N	043090	500	355 억		259885	N	N	0	N	00	N
55	20240723	110457	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	325	-11	5	-3.27	119546504	359241	54.41	336	350	315	436	236	336	332.78	0.37	0	-6628	390	363	346	319	302	354	310	355	100	500	220	1	1	71012752	231	-0.71	0.49	12	0.51	-458.00	662.00	1140	20230912	-71.49	315	20240723	3.17	705	-53.90	20240102	315	3.17	20240723	1140	-71.49	20230912	315	3.17	20240723	0.00	N	043090	500	355 억		259885	N	N	0	N	00	N
56	20240723	100455	57	100.00	KOSDAQ		유통	N	N	N	N		N	340	4	2	1.19	62604531	185128	28.04	336	350	331	436	236	336	338.17	0.37	0	-15077	390	363	346	319	302	354	310	355	100	500	220	1	1	71012752	241	-0.74	0.51	12	0.26	-458.00	662.00	1140	20230912	-70.18	329	20240722	3.34	705	-51.77	20240102	329	3.34	20240722	1140	-70.18	20230912	329	3.34	20240722	0.00	N	043090	500	355 억		259885	N	N	0	N	00	N
57	20240723	090457	57	100.00	KOSDAQ		유통	N	N	N	N		N	338	2	2	0.60	22432767	66462	10.07	336	347	336	436	236	336	337.53	0.37	0	1852	390	363	346	319	302	354	310	355	100	500	220	1	1	71012752	240	-0.74	0.51	12	0.09	-458.00	662.00	1140	20230912	-70.35	329	20240722	2.74	705	-52.06	20240102	329	2.74	20240722	1140	-70.35	20230912	329	2.74	20240722	0.00	N	043090	500	355 억		259885	N	N	0	N	00	N
58	20240722	160450	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	336	-32	5	-8.70	224256663	659475	440.04	368	373	329	478	258	368	340.05	0.34	0	26322	386	377	366	357	346	371	351	355	110	500	240	1	1	71012752	239	-0.73	0.51	12	0.93	-458.00	662.00	1140	20230912	-70.53	329	20240722	2.13	705	-52.34	20240102	329	2.13	20240722	1140	-70.53	20230912	329	2.13	20240722	0.00	N	043090	500	355 억		243581	N	N	0	N	00	N
59	20240722	150456	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	336	-32	5	-8.70	220562816	648506	432.72	368	373	329	478	258	368	340.11	0.34	0	24557	386	377	366	357	346	371	351	355	110	500	240	1	1	71012752	239	-0.73	0.51	12	0.91	-458.00	662.00	1140	20230912	-70.53	329	20240722	2.13	705	-52.34	20240102	329	2.13	20240722	1140	-70.53	20230912	329	2.13	20240722	0.00	N	043090	500	355 억		243581	N	N	0	N	00	N
60	20240722	140456	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	348	-20	5	-5.43	149045639	434454	289.89	368	373	332	478	258	368	343.06	0.34	0	-803	386	377	366	357	346	371	351	355	110	500	240	1	1	71012752	247	-0.76	0.53	12	0.61	-458.00	662.00	1140	20230912	-69.47	332	20240722	4.82	705	-50.64	20240102	332	4.82	20240722	1140	-69.47	20230912	332	4.82	20240722	0.00	N	043090	500	355 억		243581	N	N	0	N	00	N
61	20240722	130454	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	355	-13	5	-3.53	33340410	92187	61.51	368	373	352	478	258	368	361.66	0.34	0	-18652	386	377	366	357	346	371	351	355	110	500	240	1	1	71012752	252	-0.78	0.54	12	0.13	-458.00	662.00	1140	20230912	-68.86	352	20240722	0.85	705	-49.65	20240102	352	0.85	20240722	1140	-68.86	20230912	352	0.85	20240722	0.00	N	043090	500	355 억		243581	N	N	0	N	00	N
62	20240722	120454	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	-6	5	-1.63	22036078	60443	40.33	368	373	359	478	258	368	364.58	0.34	0	-2831	386	377	366	357	346	371	351	355	110	500	240	1	1	71012752	257	-0.79	0.55	12	0.09	-458.00	662.00	1140	20230912	-68.25	355	20240719	1.97	705	-48.65	20240102	355	1.97	20240719	1140	-68.25	20230912	355	1.97	20240719	0.00	N	043090	500	355 억		243581	N	N	0	N	00	N
63	20240722	110452	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	-6	5	-1.63	19958864	54679	36.49	368	373	360	478	258	368	365.02	0.34	0	-2824	386	377	366	357	346	371	351	355	110	500	240	1	1	71012752	257	-0.79	0.55	12	0.08	-458.00	662.00	1140	20230912	-68.25	355	20240719	1.97	705	-48.65	20240102	355	1.97	20240719	1140	-68.25	20230912	355	1.97	20240719	0.00	N	043090	500	355 억		243581	N	N	0	N	00	N
64	20240722	100454	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	-3	5	-0.82	12889013	35076	23.40	368	373	361	478	258	368	367.46	0.34	0	-2013	386	377	366	357	346	371	351	355	110	500	240	1	1	71012752	259	-0.80	0.55	12	0.05	-458.00	662.00	1140	20230912	-67.98	355	20240719	2.82	705	-48.23	20240102	355	2.82	20240719	1140	-67.98	20230912	355	2.82	20240719	0.00	N	043090	500	355 억		243581	N	N	0	N	00	N
65	20240722	090451	57	100.00	KOSDAQ		유통	N	N	N	N		N	371	3	2	0.82	8185993	22168	14.79	368	373	368	478	258	368	369.27	0.34	0	-2737	386	377	366	357	346	371	351	355	110	500	240	1	1	71012752	263	-0.81	0.56	12	0.03	-458.00	662.00	1140	20230912	-67.46	355	20240719	4.51	705	-47.38	20240102	355	4.51	20240719	1140	-67.46	20230912	355	4.51	20240719	0.00	N	043090	500	355 억		243581	N	N	0	N	00	N
66	20240719	160444	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	368	-8	5	-2.13	54440915	149866	50.40	375	375	355	488	264	376	363.26	0.33	0	8493	403	389	379	365	355	384	360	355	112	500	240	1	1	71012752	261	-0.80	0.56	12	0.21	-458.00	662.00	1140	20230912	-67.72	355	20240719	3.66	705	-47.80	20240102	355	3.66	20240719	1140	-67.72	20230912	355	3.66	20240719	0.00	N	043090	500	355 억		235281	N	N	0	N	00	N
67	20240719	150447	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	369	-7	5	-1.86	53060621	146122	49.14	375	375	355	488	264	376	363.13	0.33	0	8586	403	389	379	365	355	384	360	355	112	500	240	1	1	71012752	262	-0.81	0.56	12	0.21	-458.00	662.00	1140	20230912	-67.63	355	20240719	3.94	705	-47.66	20240102	355	3.94	20240719	1140	-67.63	20230912	355	3.94	20240719	0.00	N	043090	500	355 억		235281	N	N	0	N	00	N
68	20240719	140451	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	365	-11	5	-2.93	50582372	139360	46.87	375	375	355	488	264	376	362.96	0.33	0	8586	403	389	379	365	355	384	360	355	112	500	240	1	1	71012752	259	-0.80	0.55	12	0.20	-458.00	662.00	1140	20230912	-67.98	355	20240719	2.82	705	-48.23	20240102	355	2.82	20240719	1140	-67.98	20230912	355	2.82	20240719	0.00	N	043090	500	355 억		235281	N	N	0	N	00	N
69	20240719	130443	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	364	-12	5	-3.19	43230157	119058	40.04	375	375	355	488	264	376	363.10	0.33	0	9008	403	389	379	365	355	384	360	355	112	500	240	1	1	71012752	258	-0.79	0.55	12	0.17	-458.00	662.00	1140	20230912	-68.07	355	20240719	2.54	705	-48.37	20240102	355	2.54	20240719	1140	-68.07	20230912	355	2.54	20240719	0.00	N	043090	500	355 억		235281	N	N	0	N	00	N
70	20240719	120443	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	364	-12	5	-3.19	40255524	110872	37.29	375	375	355	488	264	376	363.08	0.33	0	9429	403	389	379	365	355	384	360	355	112	500	240	1	1	71012752	258	-0.79	0.55	12	0.16	-458.00	662.00	1140	20230912	-68.07	355	20240719	2.54	705	-48.37	20240102	355	2.54	20240719	1140	-68.07	20230912	355	2.54	20240719	0.00	N	043090	500	355 억		235281	N	N	0	N	00	N
71	20240719	110446	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	369	-7	5	-1.86	16063527	43785	14.73	375	375	363	488	264	376	366.87	0.33	0	-1227	403	389	379	365	355	384	360	355	112	500	240	1	1	71012752	262	-0.81	0.56	12	0.06	-458.00	662.00	1140	20230912	-67.63	363	20240719	1.65	705	-47.66	20240102	363	1.65	20240719	1140	-67.63	20230912	363	1.65	20240719	0.00	N	043090	500	355 억		235281	N	N	0	N	00	N
72	20240719	100410	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	371	-5	5	-1.33	3100788	8368	2.81	375	375	369	488	264	376	370.55	0.33	0	-522	403	389	379	365	355	384	360	355	112	500	240	1	1	71012752	263	-0.81	0.56	12	0.01	-458.00	662.00	1140	20230912	-67.46	369	20240719	0.54	705	-47.38	20240102	369	0.54	20240719	1140	-67.46	20230912	369	0.54	20240719	0.00	N	043090	500	355 억		235281	N	N	0	N	00	N
73	20240719	090457	57	100.00	KOSDAQ		유통	N	N	N	N		N	373	-3	5	-0.80	1498	4	0.00	375	375	373	488	264	376	374.50	0.33	0	0	403	389	379	365	355	384	360	355	112	500	240	1	1	71012752	265	-0.81	0.56	12	0.00	-458.00	662.00	1140	20230912	-67.28	369	20240718	1.08	705	-47.09	20240102	369	1.08	20240718	1140	-67.28	20230912	369	1.08	20240718	0.00	N	043090	500	355 억		235281	N	N	0	N	00	N
74	20240718	160438	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	376	-17	5	-4.33	112576613	297347	283.43	393	393	369	510	276	393	378.60	0.35	0	-6548	402	397	391	386	380	400	389	355	117	500	250	1	1	71012752	267	-0.82	0.57	12	0.42	-458.00	662.00	1140	20230912	-67.02	369	20240718	1.90	705	-46.67	20240102	369	1.90	20240718	1140	-67.02	20230912	369	1.90	20240718	0.00	N	043090	500	355 억		251026	N	N	0	N	00	N
75	20240718	150444	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	370	-23	5	-5.85	108950260	287628	274.17	393	393	370	510	276	393	378.79	0.35	0	-6012	402	397	391	386	380	400	389	355	117	500	250	1	1	71012752	263	-0.81	0.56	12	0.41	-458.00	662.00	1140	20230912	-67.54	370	20240718	0.00	705	-47.52	20240102	370	0.00	20240718	1140	-67.54	20230912	370	0.00	20240718	0.00	N	043090	500	355 억		251026	N	N	0	N	00	N
76	20240718	140440	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	374	-19	5	-4.83	99963515	263462	251.13	393	393	370	510	276	393	379.42	0.35	0	-4101	402	397	391	386	380	400	389	355	117	500	250	1	1	71012752	266	-0.82	0.56	12	0.37	-458.00	662.00	1140	20230912	-67.19	370	20240718	1.08	705	-46.95	20240102	370	1.08	20240718	1140	-67.19	20230912	370	1.08	20240718	0.00	N	043090	500	355 억		251026	N	N	0	N	00	N
77	20240718	130442	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	377	-16	5	-4.07	82597239	216724	206.58	393	393	372	510	276	393	381.12	0.35	0	3219	402	397	391	386	380	400	389	355	117	500	250	1	1	71012752	268	-0.82	0.57	12	0.31	-458.00	662.00	1140	20230912	-66.93	372	20240718	1.34	705	-46.52	20240102	372	1.34	20240718	1140	-66.93	20230912	372	1.34	20240718	0.00	N	043090	500	355 억		251026	N	N	0	N	00	N
78	20240718	120442	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	380	-13	5	-3.31	53801998	140286	133.72	393	393	378	510	276	393	383.52	0.35	0	-9674	402	397	391	386	380	400	389	355	117	500	250	1	1	71012752	270	-0.83	0.57	12	0.20	-458.00	662.00	1140	20230912	-66.67	378	20240718	0.53	705	-46.10	20240102	378	0.53	20240718	1140	-66.67	20230912	378	0.53	20240718	0.00	N	043090	500	355 억		251026	N	N	0	N	00	N
79	20240718	110444	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	388	-5	5	-1.27	30996826	80556	76.79	393	393	380	510	276	393	384.79	0.35	0	-8529	402	397	391	386	380	400	389	355	117	500	250	1	1	71012752	276	-0.85	0.59	12	0.11	-458.00	662.00	1140	20230912	-65.96	380	20240718	2.11	705	-44.96	20240102	380	2.11	20240718	1140	-65.96	20230912	380	2.11	20240718	0.00	N	043090	500	355 억		251026	N	N	0	N	00	N
80	20240718	100445	57	100.00	KOSDAQ		유통	N	N	N	N		N	385	-8	5	-2.04	12876446	33262	31.71	393	393	385	510	276	393	387.12	0.35	0	-5553	402	397	391	386	380	400	389	355	117	500	250	1	1	71012752	273	-0.84	0.58	12	0.05	-458.00	662.00	1140	20230912	-66.23	382	20240709	0.79	705	-45.39	20240102	382	0.79	20240709	1140	-66.23	20230912	382	0.79	20240709	0.00	N	043090	500	355 억		251026	N	N	0	N	00	N
81	20240718	090446	57	100.00	KOSDAQ		유통	N	N	N	N		N	387	-6	5	-1.53	350941	897	0.86	393	393	387	510	276	393	391.24	0.35	0	-881	402	397	391	386	380	400	389	355	117	500	250	1	1	71012752	275	-0.84	0.58	12	0.00	-458.00	662.00	1140	20230912	-66.05	382	20240709	1.31	705	-45.11	20240102	382	1.31	20240709	1140	-66.05	20230912	382	1.31	20240709	0.00	N	043090	500	355 억		251026	N	N	0	N	00	N
82	20240717	160504	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	0	3	0.00	40842347	104910	113.31	389	396	385	510	276	393	389.31	0.35	0	104	405	399	392	386	379	402	389	355	117	500	250	1	1	71012752	279	-0.86	0.59	12	0.15	-458.00	662.00	1140	20230912	-65.53	382	20240709	2.88	705	-44.26	20240102	382	2.88	20240709	1140	-65.53	20230912	382	2.88	20240709	0.00	N	043090	500	355 억		251164	N	N	0	N	00	N
83	20240717	150507	57	100.00	KOSDAQ		유통	N	N	N	N		N	394	1	2	0.25	40731947	104629	113.00	389	396	385	510	276	393	389.30	0.35	0	-41	405	399	392	386	379	402	389	355	117	500	250	1	1	71012752	280	-0.86	0.60	12	0.15	-458.00	662.00	1140	20230912	-65.44	382	20240709	3.14	705	-44.11	20240102	382	3.14	20240709	1140	-65.44	20230912	382	3.14	20240709	0.00	N	043090	500	355 억		251164	N	N	0	N	00	N
84	20240717	140503	57	100.00	KOSDAQ		유통	N	N	N	N		N	394	1	2	0.25	36661403	94199	101.74	389	396	385	510	276	393	389.19	0.35	0	-435	405	399	392	386	379	402	389	355	117	500	250	1	1	71012752	280	-0.86	0.60	12	0.13	-458.00	662.00	1140	20230912	-65.44	382	20240709	3.14	705	-44.11	20240102	382	3.14	20240709	1140	-65.44	20230912	382	3.14	20240709	0.00	N	043090	500	355 억		251164	N	N	0	N	00	N
85	20240717	130502	57	100.00	KOSDAQ		유통	N	N	N	N		N	390	-3	5	-0.76	26896020	69307	74.85	389	393	385	510	276	393	388.07	0.35	0	663	405	399	392	386	379	402	389	355	117	500	250	1	1	71012752	277	-0.85	0.59	12	0.10	-458.00	662.00	1140	20230912	-65.79	382	20240709	2.09	705	-44.68	20240102	382	2.09	20240709	1140	-65.79	20230912	382	2.09	20240709	0.00	N	043090	500	355 억		251164	N	N	0	N	00	N
86	20240717	120504	57	100.00	KOSDAQ		유통	N	N	N	N		N	391	-2	5	-0.51	23660855	61029	65.91	389	393	385	510	276	393	387.70	0.35	0	1439	405	399	392	386	379	402	389	355	117	500	250	1	1	71012752	278	-0.85	0.59	12	0.09	-458.00	662.00	1140	20230912	-65.70	382	20240709	2.36	705	-44.54	20240102	382	2.36	20240709	1140	-65.70	20230912	382	2.36	20240709	0.00	N	043090	500	355 억		251164	N	N	0	N	00	N
87	20240717	110503	57	100.00	KOSDAQ		유통	N	N	N	N		N	389	-4	5	-1.02	21005622	54225	58.56	389	392	385	510	276	393	387.38	0.35	0	3308	405	399	392	386	379	402	389	355	117	500	250	1	1	71012752	276	-0.85	0.59	12	0.08	-458.00	662.00	1140	20230912	-65.88	382	20240709	1.83	705	-44.82	20240102	382	1.83	20240709	1140	-65.88	20230912	382	1.83	20240709	0.00	N	043090	500	355 억		251164	N	N	0	N	00	N
88	20240717	100503	57	100.00	KOSDAQ		유통	N	N	N	N		N	389	-4	5	-1.02	12603128	32582	35.19	389	392	385	510	276	393	386.81	0.35	0	3574	405	399	392	386	379	402	389	355	117	500	250	1	1	71012752	276	-0.85	0.59	12	0.05	-458.00	662.00	1140	20230912	-65.88	382	20240709	1.83	705	-44.82	20240102	382	1.83	20240709	1140	-65.88	20230912	382	1.83	20240709	0.00	N	043090	500	355 억		251164	N	N	0	N	00	N
89	20240717	090411	57	100.00	KOSDAQ		유통	N	N	N	N		N	390	-3	5	-0.76	1389926	3567	3.85	389	392	389	510	276	393	389.66	0.35	0	0	405	399	392	386	379	402	389	355	117	500	250	1	1	71012752	277	-0.85	0.59	12	0.01	-458.00	662.00	1140	20230912	-65.79	382	20240709	2.09	705	-44.68	20240102	382	2.09	20240709	1140	-65.79	20230912	382	2.09	20240709	0.00	N	043090	500	355 억		251164	N	N	0	N	00	N
90	20240716	160504	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	0	3	0.00	36121125	92590	164.54	389	398	385	510	276	393	390.12	0.36	0	-972	403	397	394	388	385	396	387	355	117	500	250	1	1	71012752	279	-0.86	0.59	12	0.13	-458.00	662.00	1140	20230912	-65.53	382	20240709	2.88	705	-44.26	20240102	382	2.88	20240709	1140	-65.53	20230912	382	2.88	20240709	0.00	N	043090	500	355 억		252361	N	N	0	N	00	N
91	20240716	150509	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	0	3	0.00	34172955	87619	155.71	389	398	385	510	276	393	390.02	0.36	0	-446	403	397	394	388	385	396	387	355	117	500	250	1	1	71012752	279	-0.86	0.59	12	0.12	-458.00	662.00	1140	20230912	-65.53	382	20240709	2.88	705	-44.26	20240102	382	2.88	20240709	1140	-65.53	20230912	382	2.88	20240709	0.00	N	043090	500	355 억		252361	N	N	0	N	00	N
92	20240716	140507	57	100.00	KOSDAQ		유통	N	N	N	N		N	391	-2	5	-0.51	28861541	73968	131.45	389	398	385	510	276	393	390.19	0.36	0	-3020	403	397	394	388	385	396	387	355	117	500	250	1	1	71012752	278	-0.85	0.59	12	0.10	-458.00	662.00	1140	20230912	-65.70	382	20240709	2.36	705	-44.54	20240102	382	2.36	20240709	1140	-65.70	20230912	382	2.36	20240709	0.00	N	043090	500	355 억		252361	N	N	0	N	00	N
93	20240716	130507	57	100.00	KOSDAQ		유통	N	N	N	N		N	395	2	2	0.51	16556343	42094	74.80	389	398	388	510	276	393	393.32	0.36	0	-6896	403	397	394	388	385	396	387	355	117	500	250	1	1	71012752	281	-0.86	0.60	12	0.06	-458.00	662.00	1140	20230912	-65.35	382	20240709	3.40	705	-43.97	20240102	382	3.40	20240709	1140	-65.35	20230912	382	3.40	20240709	0.00	N	043090	500	355 억		252361	N	N	0	N	00	N
94	20240716	120506	57	100.00	KOSDAQ		유통	N	N	N	N		N	390	-3	5	-0.76	14567048	36993	65.74	389	398	388	510	276	393	393.78	0.36	0	-7191	403	397	394	388	385	396	387	355	117	500	250	1	1	71012752	277	-0.85	0.59	12	0.05	-458.00	662.00	1140	20230912	-65.79	382	20240709	2.09	705	-44.68	20240102	382	2.09	20240709	1140	-65.79	20230912	382	2.09	20240709	0.00	N	043090	500	355 억		252361	N	N	0	N	00	N
95	20240716	110506	57	100.00	KOSDAQ		유통	N	N	N	N		N	394	1	2	0.25	12132007	30745	54.64	389	398	389	510	276	393	394.60	0.36	0	-7207	403	397	394	388	385	396	387	355	117	500	250	1	1	71012752	280	-0.86	0.60	12	0.04	-458.00	662.00	1140	20230912	-65.44	382	20240709	3.14	705	-44.11	20240102	382	3.14	20240709	1140	-65.44	20230912	382	3.14	20240709	0.00	N	043090	500	355 억		252361	N	N	0	N	00	N
96	20240716	100506	57	100.00	KOSDAQ		유통	N	N	N	N		N	395	2	2	0.51	10561092	26730	47.50	389	398	389	510	276	393	395.10	0.36	0	-7431	403	397	394	388	385	396	387	355	117	500	250	1	1	71012752	281	-0.86	0.60	12	0.04	-458.00	662.00	1140	20230912	-65.35	382	20240709	3.40	705	-43.97	20240102	382	3.40	20240709	1140	-65.35	20230912	382	3.40	20240709	0.00	N	043090	500	355 억		252361	N	N	0	N	00	N
97	20240716	090504	57	100.00	KOSDAQ		유통	N	N	N	N		N	398	5	2	1.27	913770	2349	4.17	389	398	389	510	276	393	389.00	0.36	0	-345	403	397	394	388	385	396	387	355	117	500	250	1	1	71012752	283	-0.87	0.60	12	0.00	-458.00	662.00	1140	20230912	-65.09	382	20240709	4.19	705	-43.55	20240102	382	4.19	20240709	1140	-65.09	20230912	382	4.19	20240709	0.00	N	043090	500	355 억		252361	N	N	0	N	00	N
98	20240715	160458	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	-5	5	-1.26	22257817	56269	65.95	399	400	391	517	279	398	395.56	0.35	0	2475	412	405	397	390	382	408	393	355	119	500	260	1	1	71012752	279	-0.86	0.59	12	0.08	-458.00	662.00	1140	20230912	-65.53	382	20240709	2.88	705	-44.26	20240102	382	2.88	20240709	1140	-65.53	20230912	382	2.88	20240709	0.00	N	043090	500	355 억		250087	N	N	0	N	00	N
99	20240715	150501	57	100.00	KOSDAQ		유통	N	N	N	N		N	397	-1	5	-0.25	19878241	50242	58.89	399	400	391	517	279	398	395.65	0.35	0	3173	412	405	397	390	382	408	393	355	119	500	260	1	1	71012752	282	-0.87	0.60	12	0.07	-458.00	662.00	1140	20230912	-65.18	382	20240709	3.93	705	-43.69	20240102	382	3.93	20240709	1140	-65.18	20230912	382	3.93	20240709	0.00	N	043090	500	355 억		250087	N	N	0	N	00	N
100	20240715	140501	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	-5	5	-1.26	16320588	41206	48.29	399	400	391	517	279	398	396.07	0.35	0	3288	412	405	397	390	382	408	393	355	119	500	260	1	1	71012752	279	-0.86	0.59	12	0.06	-458.00	662.00	1140	20230912	-65.53	382	20240709	2.88	705	-44.26	20240102	382	2.88	20240709	1140	-65.53	20230912	382	2.88	20240709	0.00	N	043090	500	355 억		250087	N	N	0	N	00	N
101	20240715	130501	57	100.00	KOSDAQ		유통	N	N	N	N		N	395	-3	5	-0.75	15154811	38237	44.81	399	400	391	517	279	398	396.34	0.35	0	4293	412	405	397	390	382	408	393	355	119	500	260	1	1	71012752	281	-0.86	0.60	12	0.05	-458.00	662.00	1140	20230912	-65.35	382	20240709	3.40	705	-43.97	20240102	382	3.40	20240709	1140	-65.35	20230912	382	3.40	20240709	0.00	N	043090	500	355 억		250087	N	N	0	N	00	N
102	20240715	120502	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	1	2	0.25	12423682	31276	36.66	399	400	391	517	279	398	397.23	0.35	0	2435	412	405	397	390	382	408	393	355	119	500	260	1	1	71012752	283	-0.87	0.60	12	0.04	-458.00	662.00	1140	20230912	-65.00	382	20240709	4.45	705	-43.40	20240102	382	4.45	20240709	1140	-65.00	20230912	382	4.45	20240709	0.00	N	043090	500	355 억		250087	N	N	0	N	00	N
103	20240715	110501	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	2	2	0.50	7306722	18316	21.47	399	400	398	517	279	398	398.93	0.35	0	1381	412	405	397	390	382	408	393	355	119	500	260	1	1	71012752	284	-0.87	0.60	12	0.03	-458.00	662.00	1140	20230912	-64.91	382	20240709	4.71	705	-43.26	20240102	382	4.71	20240709	1140	-64.91	20230912	382	4.71	20240709	0.00	N	043090	500	355 억		250087	N	N	0	N	00	N
104	20240715	100501	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	1	2	0.25	2910880	7295	8.55	399	400	398	517	279	398	399.02	0.35	0	0	412	405	397	390	382	408	393	355	119	500	260	1	1	71012752	283	-0.87	0.60	12	0.01	-458.00	662.00	1140	20230912	-65.00	382	20240709	4.45	705	-43.40	20240102	382	4.45	20240709	1140	-65.00	20230912	382	4.45	20240709	0.00	N	043090	500	355 억		250087	N	N	0	N	00	N
105	20240715	090502	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	1	2	0.25	1197000	3000	3.52	399	399	399	517	279	398	399.00	0.35	0	0	412	405	397	390	382	408	393	355	119	500	260	1	1	71012752	283	-0.87	0.60	12	0.00	-458.00	662.00	1140	20230912	-65.00	382	20240709	4.45	705	-43.40	20240102	382	4.45	20240709	1140	-65.00	20230912	382	4.45	20240709	0.00	N	043090	500	355 억		250087	N	N	0	N	00	N
106	20240712	160457	57	100.00	KOSDAQ		유통	N	N	N	N		N	398	5	2	1.27	33223639	84084	68.82	393	404	389	510	276	393	395.12	0.37	0	-14446	409	401	397	389	385	399	387	355	117	500	250	1	1	71012752	283	-0.87	0.60	12	0.12	-458.00	662.00	1140	20230912	-65.09	382	20240709	4.19	705	-43.55	20240102	382	4.19	20240709	1140	-65.09	20230912	382	4.19	20240709	0.00	N	043090	500	355 억		264645	N	N	0	N	00	N
107	20240712	150459	57	100.00	KOSDAQ		유통	N	N	N	N		N	397	4	2	1.02	32164494	81420	66.64	393	404	389	510	276	393	395.04	0.37	0	-14373	409	401	397	389	385	399	387	355	117	500	250	1	1	71012752	282	-0.87	0.60	12	0.11	-458.00	662.00	1140	20230912	-65.18	382	20240709	3.93	705	-43.69	20240102	382	3.93	20240709	1140	-65.18	20230912	382	3.93	20240709	0.00	N	043090	500	355 억		264645	N	N	0	N	00	N
108	20240712	140503	57	100.00	KOSDAQ		유통	N	N	N	N		N	396	3	2	0.76	22913764	58149	47.59	393	404	389	510	276	393	394.05	0.37	0	-13018	409	401	397	389	385	399	387	355	117	500	250	1	1	71012752	281	-0.86	0.60	12	0.08	-458.00	662.00	1140	20230912	-65.26	382	20240709	3.66	705	-43.83	20240102	382	3.66	20240709	1140	-65.26	20230912	382	3.66	20240709	0.00	N	043090	500	355 억		264645	N	N	0	N	00	N
109	20240712	130458	57	100.00	KOSDAQ		유통	N	N	N	N		N	397	4	2	1.02	19449911	49390	40.42	393	404	389	510	276	393	393.80	0.37	0	-10819	409	401	397	389	385	399	387	355	117	500	250	1	1	71012752	282	-0.87	0.60	12	0.07	-458.00	662.00	1140	20230912	-65.18	382	20240709	3.93	705	-43.69	20240102	382	3.93	20240709	1140	-65.18	20230912	382	3.93	20240709	0.00	N	043090	500	355 억		264645	N	N	0	N	00	N
110	20240712	120500	57	100.00	KOSDAQ		유통	N	N	N	N		N	398	5	2	1.27	17003237	43239	35.39	393	404	389	510	276	393	393.24	0.37	0	-10819	409	401	397	389	385	399	387	355	117	500	250	1	1	71012752	283	-0.87	0.60	12	0.06	-458.00	662.00	1140	20230912	-65.09	382	20240709	4.19	705	-43.55	20240102	382	4.19	20240709	1140	-65.09	20230912	382	4.19	20240709	0.00	N	043090	500	355 억		264645	N	N	0	N	00	N
111	20240712	110458	57	100.00	KOSDAQ		유통	N	N	N	N		N	396	3	2	0.76	14274160	36363	29.76	393	404	389	510	276	393	392.55	0.37	0	-6496	409	401	397	389	385	399	387	355	117	500	250	1	1	71012752	281	-0.86	0.60	12	0.05	-458.00	662.00	1140	20230912	-65.26	382	20240709	3.66	705	-43.83	20240102	382	3.66	20240709	1140	-65.26	20230912	382	3.66	20240709	0.00	N	043090	500	355 억		264645	N	N	0	N	00	N
112	20240712	100500	57	100.00	KOSDAQ		유통	N	N	N	N		N	395	2	2	0.51	13524766	34470	28.21	393	404	389	510	276	393	392.36	0.37	0	-6214	409	401	397	389	385	399	387	355	117	500	250	1	1	71012752	281	-0.86	0.60	12	0.05	-458.00	662.00	1140	20230912	-65.35	382	20240709	3.40	705	-43.97	20240102	382	3.40	20240709	1140	-65.35	20230912	382	3.40	20240709	0.00	N	043090	500	355 억		264645	N	N	0	N	00	N
113	20240712	090455	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	0	3	0.00	2670531	6796	5.56	393	393	392	510	276	393	392.96	0.37	0	-1	409	401	397	389	385	399	387	355	117	500	250	1	1	71012752	279	-0.86	0.59	12	0.01	-458.00	662.00	1140	20230912	-65.53	382	20240709	2.88	705	-44.26	20240102	382	2.88	20240709	1140	-65.53	20230912	382	2.88	20240709	0.00	N	043090	500	355 억		264645	N	N	0	N	00	N
114	20240711	160455	57	100.00	KOSDAQ		유통	N	N	N	N		N	393	-9	5	-2.24	48644124	122187	76.19	402	405	393	522	282	402	398.16	0.40	0	-17562	414	407	400	393	386	404	390	355	120	500	260	1	1	71012752	279	-0.86	0.59	12	0.17	-458.00	662.00	1140	20230912	-65.53	382	20240709	2.88	705	-44.26	20240102	382	2.88	20240709	1140	-65.53	20230912	382	2.88	20240709	0.00	N	043090	500	355 억		282475	N	N	0	N	00	N
115	20240711	150500	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	-2	5	-0.50	36558041	91533	57.07	402	405	395	522	282	402	399.40	0.40	0	-11062	414	407	400	393	386	404	390	355	120	500	260	1	1	71012752	284	-0.87	0.60	12	0.13	-458.00	662.00	1140	20230912	-64.91	382	20240709	4.71	705	-43.26	20240102	382	4.71	20240709	1140	-64.91	20230912	382	4.71	20240709	0.00	N	043090	500	355 억		282475	N	N	0	N	00	N
116	20240711	140459	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	-3	5	-0.75	33708728	84374	52.61	402	405	395	522	282	402	399.52	0.40	0	-12111	414	407	400	393	386	404	390	355	120	500	260	1	1	71012752	283	-0.87	0.60	12	0.12	-458.00	662.00	1140	20230912	-65.00	382	20240709	4.45	705	-43.40	20240102	382	4.45	20240709	1140	-65.00	20230912	382	4.45	20240709	0.00	N	043090	500	355 억		282475	N	N	0	N	00	N
117	20240711	130458	57	100.00	KOSDAQ		유통	N	N	N	N		N	403	1	2	0.25	32157510	80495	50.19	402	405	395	522	282	402	399.50	0.40	0	-10469	414	407	400	393	386	404	390	355	120	500	260	1	1	71012752	286	-0.88	0.61	12	0.11	-458.00	662.00	1140	20230912	-64.65	382	20240709	5.50	705	-42.84	20240102	382	5.50	20240709	1140	-64.65	20230912	382	5.50	20240709	0.00	N	043090	500	355 억		282475	N	N	0	N	00	N
118	20240711	120458	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	-2	5	-0.50	24066876	60379	37.65	402	405	395	522	282	402	398.60	0.40	0	-6521	414	407	400	393	386	404	390	355	120	500	260	1	1	71012752	284	-0.87	0.60	12	0.09	-458.00	662.00	1140	20230912	-64.91	382	20240709	4.71	705	-43.26	20240102	382	4.71	20240709	1140	-64.91	20230912	382	4.71	20240709	0.00	N	043090	500	355 억		282475	N	N	0	N	00	N
119	20240711	110456	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	-2	5	-0.50	20513234	51422	32.06	402	405	396	522	282	402	398.92	0.40	0	-2287	414	407	400	393	386	404	390	355	120	500	260	1	1	71012752	284	-0.87	0.60	12	0.07	-458.00	662.00	1140	20230912	-64.91	382	20240709	4.71	705	-43.26	20240102	382	4.71	20240709	1140	-64.91	20230912	382	4.71	20240709	0.00	N	043090	500	355 억		282475	N	N	0	N	00	N
120	20240711	100457	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	-3	5	-0.75	5563747	13854	8.64	402	405	398	522	282	402	401.60	0.40	0	-1269	414	407	400	393	386	404	390	355	120	500	260	1	1	71012752	283	-0.87	0.60	12	0.02	-458.00	662.00	1140	20230912	-65.00	382	20240709	4.45	705	-43.40	20240102	382	4.45	20240709	1140	-65.00	20230912	382	4.45	20240709	0.00	N	043090	500	355 억		282475	N	N	0	N	00	N
121	20240711	090455	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	0	3	0.00	2428968	6040	3.77	402	403	402	522	282	402	402.15	0.40	0	-1031	414	407	400	393	386	404	390	355	120	500	260	1	1	71012752	285	-0.88	0.61	12	0.01	-458.00	662.00	1140	20230912	-64.74	382	20240709	5.24	705	-42.98	20240102	382	5.24	20240709	1140	-64.74	20230912	382	5.24	20240709	0.00	N	043090	500	355 억		282475	N	N	0	N	00	N
122	20240710	160456	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	-1	5	-0.25	64008783	160376	7.13	407	407	393	523	283	403	399.12	0.42	0	-17809	439	420	401	382	363	411	373	355	120	500	260	1	1	71012752	285	-0.88	0.61	12	0.23	-458.00	662.00	1140	20230912	-64.74	382	20240709	5.24	705	-42.98	20240102	382	5.24	20240709	1140	-64.74	20230912	382	5.24	20240709	0.00	N	043090	500	355 억		300387	N	N	0	N	00	N
123	20240710	150457	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	-1	5	-0.25	63091677	158094	7.03	407	407	393	523	283	403	399.08	0.42	0	-17268	439	420	401	382	363	411	373	355	120	500	260	1	1	71012752	285	-0.88	0.61	12	0.22	-458.00	662.00	1140	20230912	-64.74	382	20240709	5.24	705	-42.98	20240102	382	5.24	20240709	1140	-64.74	20230912	382	5.24	20240709	0.00	N	043090	500	355 억		300387	N	N	0	N	00	N
124	20240710	140455	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	1	2	0.25	57494645	144105	6.40	407	407	393	523	283	403	398.98	0.42	0	-20941	439	420	401	382	363	411	373	355	120	500	260	1	1	71012752	287	-0.88	0.61	12	0.20	-458.00	662.00	1140	20230912	-64.56	382	20240709	5.76	705	-42.70	20240102	382	5.76	20240709	1140	-64.56	20230912	382	5.76	20240709	0.00	N	043090	500	355 억		300387	N	N	0	N	00	N
125	20240710	130455	57	100.00	KOSDAQ		유통	N	N	N	N		N	398	-5	5	-1.24	33880978	85317	3.79	407	407	393	523	283	403	397.12	0.42	0	-15999	439	420	401	382	363	411	373	355	120	500	260	1	1	71012752	283	-0.87	0.60	12	0.12	-458.00	662.00	1140	20230912	-65.09	382	20240709	4.19	705	-43.55	20240102	382	4.19	20240709	1140	-65.09	20230912	382	4.19	20240709	0.00	N	043090	500	355 억		300387	N	N	0	N	00	N
126	20240710	120456	57	100.00	KOSDAQ		유통	N	N	N	N		N	397	-6	5	-1.49	27932366	70263	3.12	407	407	393	523	283	403	397.54	0.42	0	-14737	439	420	401	382	363	411	373	355	120	500	260	1	1	71012752	282	-0.87	0.60	12	0.10	-458.00	662.00	1140	20230912	-65.18	382	20240709	3.93	705	-43.69	20240102	382	3.93	20240709	1140	-65.18	20230912	382	3.93	20240709	0.00	N	043090	500	355 억		300387	N	N	0	N	00	N
127	20240710	110456	57	100.00	KOSDAQ		유통	N	N	N	N		N	398	-5	5	-1.24	26472002	66583	2.96	407	407	393	523	283	403	397.58	0.42	0	-12959	439	420	401	382	363	411	373	355	120	500	260	1	1	71012752	283	-0.87	0.60	12	0.09	-458.00	662.00	1140	20230912	-65.09	382	20240709	4.19	705	-43.55	20240102	382	4.19	20240709	1140	-65.09	20230912	382	4.19	20240709	0.00	N	043090	500	355 억		300387	N	N	0	N	00	N
128	20240710	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	398	-5	5	-1.24	24740369	62229	2.77	407	407	393	523	283	403	397.57	0.42	0	-14163	439	420	401	382	363	411	373	355	120	500	260	1	1	71012752	283	-0.87	0.60	12	0.09	-458.00	662.00	1140	20230912	-65.09	382	20240709	4.19	705	-43.55	20240102	382	4.19	20240709	1140	-65.09	20230912	382	4.19	20240709	0.00	N	043090	500	355 억		300387	N	N	0	N	00	N
129	20240710	090455	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	-4	5	-0.99	3886030	9678	0.43	407	407	399	523	283	403	401.53	0.42	0	-3017	439	420	401	382	363	411	373	355	120	500	260	1	1	71012752	283	-0.87	0.60	12	0.01	-458.00	662.00	1140	20230912	-65.00	382	20240709	4.45	705	-43.40	20240102	382	4.45	20240709	1140	-65.00	20230912	382	4.45	20240709	0.00	N	043090	500	355 억		300387	N	N	0	N	00	N
130	20240709	160455	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	403	3	2	0.75	901406986	2250428	1056.28	404	420	382	520	280	400	400.55	0.37	0	40868	431	415	404	388	377	410	383	355	120	500	260	1	1	71012752	286	-0.88	0.61	12	3.17	-458.00	662.00	1140	20230912	-64.65	382	20240709	5.50	705	-42.84	20240102	382	5.50	20240709	1140	-64.65	20230912	382	5.50	20240709	0.00	N	043090	500	355 억		259682	N	N	0	N	00	N
131	20240709	150455	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	396	-4	5	-1.00	896966109	2239195	1051.01	404	420	382	520	280	400	400.58	0.37	0	40478	431	415	404	388	377	410	383	355	120	500	260	1	1	71012752	281	-0.86	0.60	12	3.15	-458.00	662.00	1140	20230912	-65.26	382	20240709	3.66	705	-43.83	20240102	382	3.66	20240709	1140	-65.26	20230912	382	3.66	20240709	0.00	N	043090	500	355 억		259682	N	N	0	N	00	N
132	20240709	140455	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	400	0	3	0.00	878491756	2192309	1029.00	404	420	382	520	280	400	400.72	0.37	0	36563	431	415	404	388	377	410	383	355	120	500	260	1	1	71012752	284	-0.87	0.60	12	3.09	-458.00	662.00	1140	20230912	-64.91	382	20240709	4.71	705	-43.26	20240102	382	4.71	20240709	1140	-64.91	20230912	382	4.71	20240709	0.00	N	043090	500	355 억		259682	N	N	0	N	00	N
133	20240709	130457	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	400	0	3	0.00	870089846	2171237	1019.11	404	420	382	520	280	400	400.73	0.37	0	37700	431	415	404	388	377	410	383	355	120	500	260	1	1	71012752	284	-0.87	0.60	12	3.06	-458.00	662.00	1140	20230912	-64.91	382	20240709	4.71	705	-43.26	20240102	382	4.71	20240709	1140	-64.91	20230912	382	4.71	20240709	0.00	N	043090	500	355 억		259682	N	N	0	N	00	N
134	20240709	120458	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	407	7	2	1.75	794897209	1981959	930.27	404	420	382	520	280	400	401.07	0.37	0	38440	431	415	404	388	377	410	383	355	120	500	260	1	1	71012752	289	-0.89	0.61	12	2.79	-458.00	662.00	1140	20230912	-64.30	382	20240709	6.54	705	-42.27	20240102	382	6.54	20240709	1140	-64.30	20230912	382	6.54	20240709	0.00	N	043090	500	355 억		259682	N	N	0	N	00	N
135	20240709	110457	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	397	-3	5	-0.75	162356431	414234	194.43	404	404	382	520	280	400	391.94	0.37	0	6613	431	415	404	388	377	410	383	355	120	500	260	1	1	71012752	282	-0.87	0.60	12	0.58	-458.00	662.00	1140	20230912	-65.18	382	20240709	3.93	705	-43.69	20240102	382	3.93	20240709	1140	-65.18	20230912	382	3.93	20240709	0.00	N	043090	500	355 억		259682	N	N	0	N	00	N
136	20240709	100456	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	398	-2	5	-0.50	93531835	239101	112.23	404	404	382	520	280	400	391.18	0.37	0	11184	431	415	404	388	377	410	383	355	120	500	260	1	1	71012752	283	-0.87	0.60	12	0.34	-458.00	662.00	1140	20230912	-65.09	382	20240709	4.19	705	-43.55	20240102	382	4.19	20240709	1140	-65.09	20230912	382	4.19	20240709	0.00	N	043090	500	355 억		259682	N	N	0	N	00	N
137	20240709	090455	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	0	3	0.00	2476669	6174	2.90	404	404	400	520	280	400	401.14	0.37	0	-5097	431	415	404	388	377	410	383	355	120	500	260	1	1	71012752	284	-0.87	0.60	12	0.01	-458.00	662.00	1140	20230912	-64.91	386	20240220	3.63	705	-43.26	20240102	386	3.63	20240220	1140	-64.91	20230912	386	3.63	20240220	0.00	N	043090	500	355 억		259682	N	N	0	N	00	N
138	20240708	160452	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	0	3	0.00	84729406	213052	81.00	418	420	393	520	280	400	397.69	0.41	0	-29008	419	409	401	391	383	405	387	355	120	500	260	1	1	71012752	284	-0.87	0.60	12	0.30	-458.00	662.00	1140	20230912	-64.91	386	20240220	3.63	705	-43.26	20240102	386	3.63	20240220	1140	-64.91	20230912	386	3.63	20240220	0.00	N	043090	500	355 억		288939	N	N	0	N	00	N
139	20240708	150453	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	-1	5	-0.25	71595763	180080	68.46	418	420	393	520	280	400	397.58	0.41	0	-19621	419	409	401	391	383	405	387	355	120	500	260	1	1	71012752	283	-0.87	0.60	12	0.25	-458.00	662.00	1140	20230912	-65.00	386	20240220	3.37	705	-43.40	20240102	386	3.37	20240220	1140	-65.00	20230912	386	3.37	20240220	0.00	N	043090	500	355 억		288939	N	N	0	N	00	N
140	20240708	140455	57	100.00	KOSDAQ		유통	N	N	N	N		N	398	-2	5	-0.50	58626461	147345	56.02	418	420	393	520	280	400	397.89	0.41	0	-17549	419	409	401	391	383	405	387	355	120	500	260	1	1	71012752	283	-0.87	0.60	12	0.21	-458.00	662.00	1140	20230912	-65.09	386	20240220	3.11	705	-43.55	20240102	386	3.11	20240220	1140	-65.09	20230912	386	3.11	20240220	0.00	N	043090	500	355 억		288939	N	N	0	N	00	N
141	20240708	130451	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	-1	5	-0.25	56179889	141181	53.67	418	420	393	520	280	400	397.93	0.41	0	-13416	419	409	401	391	383	405	387	355	120	500	260	1	1	71012752	283	-0.87	0.60	12	0.20	-458.00	662.00	1140	20230912	-65.00	386	20240220	3.37	705	-43.40	20240102	386	3.37	20240220	1140	-65.00	20230912	386	3.37	20240220	0.00	N	043090	500	355 억		288939	N	N	0	N	00	N
142	20240708	120453	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	-1	5	-0.25	22211235	55294	21.02	418	420	397	520	280	400	401.69	0.41	0	-2582	419	409	401	391	383	405	387	355	120	500	260	1	1	71012752	283	-0.87	0.60	12	0.08	-458.00	662.00	1140	20230912	-65.00	386	20240220	3.37	705	-43.40	20240102	386	3.37	20240220	1140	-65.00	20230912	386	3.37	20240220	0.00	N	043090	500	355 억		288939	N	N	0	N	00	N
143	20240708	110451	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	0	3	0.00	18573145	46183	17.56	418	420	398	520	280	400	402.16	0.41	0	489	419	409	401	391	383	405	387	355	120	500	260	1	1	71012752	284	-0.87	0.60	12	0.07	-458.00	662.00	1140	20230912	-64.91	386	20240220	3.63	705	-43.26	20240102	386	3.63	20240220	1140	-64.91	20230912	386	3.63	20240220	0.00	N	043090	500	355 억		288939	N	N	0	N	00	N
144	20240708	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	2	2	0.50	13158645	32659	12.42	418	420	398	520	280	400	402.91	0.41	0	5116	419	409	401	391	383	405	387	355	120	500	260	1	1	71012752	285	-0.88	0.61	12	0.05	-458.00	662.00	1140	20230912	-64.74	386	20240220	4.15	705	-42.98	20240102	386	4.15	20240220	1140	-64.74	20230912	386	4.15	20240220	0.00	N	043090	500	355 억		288939	N	N	0	N	00	N
145	20240708	090452	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	5	2	1.25	4033279	9850	3.74	418	420	402	520	280	400	409.47	0.41	0	3455	419	409	401	391	383	405	387	355	120	500	260	1	1	71012752	288	-0.88	0.61	12	0.01	-458.00	662.00	1140	20230912	-64.47	386	20240220	4.92	705	-42.55	20240102	386	4.92	20240220	1140	-64.47	20230912	386	4.92	20240220	0.00	N	043090	500	355 억		288939	N	N	0	N	00	N
146	20240705	160450	57	100.00	KOSDAQ		유통	N	N	N	N		N	400	-4	5	-0.99	105287256	263021	85.34	411	411	393	525	283	404	400.30	0.46	0	-37543	422	412	405	395	388	412	395	355	121	500	260	1	1	71012752	284	-0.87	0.60	12	0.37	-458.00	662.00	1140	20230912	-64.91	386	20240220	3.63	705	-43.26	20240102	386	3.63	20240220	1140	-64.91	20230912	386	3.63	20240220	0.00	N	043090	500	355 억		326723	N	N	0	N	00	N
147	20240705	150452	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	0	3	0.00	95761271	239433	77.69	411	411	393	525	283	404	399.95	0.46	0	-28231	422	412	405	395	388	412	395	355	121	500	260	1	1	71012752	287	-0.88	0.61	12	0.34	-458.00	662.00	1140	20230912	-64.56	386	20240220	4.66	705	-42.70	20240102	386	4.66	20240220	1140	-64.56	20230912	386	4.66	20240220	0.00	N	043090	500	355 억		326723	N	N	0	N	00	N
148	20240705	140452	57	100.00	KOSDAQ		유통	N	N	N	N		N	399	-5	5	-1.24	87061362	217730	70.65	411	411	393	525	283	404	399.86	0.46	0	-26942	422	412	405	395	388	412	395	355	121	500	260	1	1	71012752	283	-0.87	0.60	12	0.31	-458.00	662.00	1140	20230912	-65.00	386	20240220	3.37	705	-43.40	20240102	386	3.37	20240220	1140	-65.00	20230912	386	3.37	20240220	0.00	N	043090	500	355 억		326723	N	N	0	N	00	N
149	20240705	130451	57	100.00	KOSDAQ		유통	N	N	N	N		N	398	-6	5	-1.49	81285514	203176	65.93	411	411	394	525	283	404	400.07	0.46	0	-21715	422	412	405	395	388	412	395	355	121	500	260	1	1	71012752	283	-0.87	0.60	12	0.29	-458.00	662.00	1140	20230912	-65.09	386	20240220	3.11	705	-43.55	20240102	386	3.11	20240220	1140	-65.09	20230912	386	3.11	20240220	0.00	N	043090	500	355 억		326723	N	N	0	N	00	N
150	20240705	120451	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	-3	5	-0.74	58573987	146068	47.40	411	411	395	525	283	404	401.00	0.46	0	-14703	422	412	405	395	388	412	395	355	121	500	260	1	1	71012752	285	-0.88	0.61	12	0.21	-458.00	662.00	1140	20230912	-64.82	386	20240220	3.89	705	-43.12	20240102	386	3.89	20240220	1140	-64.82	20230912	386	3.89	20240220	0.00	N	043090	500	355 억		326723	N	N	0	N	00	N
151	20240705	110450	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	-2	5	-0.50	38311949	95018	30.83	411	411	395	525	283	404	403.21	0.46	0	-15817	422	412	405	395	388	412	395	355	121	500	260	1	1	71012752	285	-0.88	0.61	12	0.13	-458.00	662.00	1140	20230912	-64.74	386	20240220	4.15	705	-42.98	20240102	386	4.15	20240220	1140	-64.74	20230912	386	4.15	20240220	0.00	N	043090	500	355 억		326723	N	N	0	N	00	N
152	20240705	100450	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	0	3	0.00	9800000	24278	7.88	411	411	398	525	283	404	403.66	0.46	0	-3354	422	412	405	395	388	412	395	355	121	500	260	1	1	71012752	287	-0.88	0.61	12	0.03	-458.00	662.00	1140	20230912	-64.56	386	20240220	4.66	705	-42.70	20240102	386	4.66	20240220	1140	-64.56	20230912	386	4.66	20240220	0.00	N	043090	500	355 억		326723	N	N	0	N	00	N
153	20240705	090451	57	100.00	KOSDAQ		유통	N	N	N	N		N	405	1	2	0.25	3460661	8474	2.75	411	411	405	525	283	404	408.39	0.46	0	-481	422	412	405	395	388	412	395	355	121	500	260	1	1	71012752	288	-0.88	0.61	12	0.01	-458.00	662.00	1140	20230912	-64.47	386	20240220	4.92	705	-42.55	20240102	386	4.92	20240220	1140	-64.47	20230912	386	4.92	20240220	0.00	N	043090	500	355 억		326723	N	N	0	N	00	N
154	20240704	160448	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	-8	5	-1.94	124790815	308188	55.51	404	415	398	535	289	412	404.92	0.49	0	-21267	435	423	408	396	381	416	389	355	123	500	270	1	1	71012752	287	-0.88	0.61	12	0.43	-458.00	662.00	1140	20230912	-64.56	386	20240220	4.66	705	-42.70	20240102	386	4.66	20240220	1140	-64.56	20230912	386	4.66	20240220	0.00	N	043090	500	355 억		346302	N	N	0	N	00	N
155	20240704	150451	57	100.00	KOSDAQ		유통	N	N	N	N		N	401	-11	5	-2.67	109133515	269041	48.46	404	415	400	535	289	412	405.64	0.49	0	-17851	435	423	408	396	381	416	389	355	123	500	270	1	1	71012752	285	-0.88	0.61	12	0.38	-458.00	662.00	1140	20230912	-64.82	386	20240220	3.89	705	-43.12	20240102	386	3.89	20240220	1140	-64.82	20230912	386	3.89	20240220	0.00	N	043090	500	355 억		346302	N	N	0	N	00	N
156	20240704	140450	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	-8	5	-1.94	98769682	243225	43.81	404	415	400	535	289	412	406.08	0.49	0	-17609	435	423	408	396	381	416	389	355	123	500	270	1	1	71012752	287	-0.88	0.61	12	0.34	-458.00	662.00	1140	20230912	-64.56	386	20240220	4.66	705	-42.70	20240102	386	4.66	20240220	1140	-64.56	20230912	386	4.66	20240220	0.00	N	043090	500	355 억		346302	N	N	0	N	00	N
157	20240704	130450	57	100.00	KOSDAQ		유통	N	N	N	N		N	410	-2	5	-0.49	66941818	163951	29.53	404	415	403	535	289	412	408.30	0.49	0	-20763	435	423	408	396	381	416	389	355	123	500	270	1	1	71012752	291	-0.90	0.62	12	0.23	-458.00	662.00	1140	20230912	-64.04	386	20240220	6.22	705	-41.84	20240102	386	6.22	20240220	1140	-64.04	20230912	386	6.22	20240220	0.00	N	043090	500	355 억		346302	N	N	0	N	00	N
158	20240704	120449	57	100.00	KOSDAQ		유통	N	N	N	N		N	410	-2	5	-0.49	59307470	145179	26.15	404	415	404	535	289	412	408.51	0.49	0	-9014	435	423	408	396	381	416	389	355	123	500	270	1	1	71012752	291	-0.90	0.62	12	0.20	-458.00	662.00	1140	20230912	-64.04	386	20240220	6.22	705	-41.84	20240102	386	6.22	20240220	1140	-64.04	20230912	386	6.22	20240220	0.00	N	043090	500	355 억		346302	N	N	0	N	00	N
159	20240704	110449	57	100.00	KOSDAQ		유통	N	N	N	N		N	411	-1	5	-0.24	46005221	112719	20.30	404	415	404	535	289	412	408.14	0.49	0	-4369	435	423	408	396	381	416	389	355	123	500	270	1	1	71012752	292	-0.90	0.62	12	0.16	-458.00	662.00	1140	20230912	-63.95	386	20240220	6.48	705	-41.70	20240102	386	6.48	20240220	1140	-63.95	20230912	386	6.48	20240220	0.00	N	043090	500	355 억		346302	N	N	0	N	00	N
160	20240704	100449	57	100.00	KOSDAQ		유통	N	N	N	N		N	410	-2	5	-0.49	28028085	68698	12.37	404	415	404	535	289	412	407.99	0.49	0	-899	435	423	408	396	381	416	389	355	123	500	270	1	1	71012752	291	-0.90	0.62	12	0.10	-458.00	662.00	1140	20230912	-64.04	386	20240220	6.22	705	-41.84	20240102	386	6.22	20240220	1140	-64.04	20230912	386	6.22	20240220	0.00	N	043090	500	355 억		346302	N	N	0	N	00	N
161	20240704	090449	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	3	2	0.73	5453191	13283	2.39	404	415	404	535	289	412	410.54	0.49	0	632	435	423	408	396	381	416	389	355	123	500	270	1	1	71012752	295	-0.91	0.63	12	0.02	-458.00	662.00	1140	20230912	-63.60	386	20240220	7.51	705	-41.13	20240102	386	7.51	20240220	1140	-63.60	20230912	386	7.51	20240220	0.00	N	043090	500	355 억		346302	N	N	0	N	00	N
162	20240703	160447	57	100.00	KOSDAQ		유통	N	N	N	N		N	412	-12	5	-2.83	223333405	555192	68.39	415	420	393	551	297	424	402.26	0.42	0	45602	457	440	420	403	383	430	393	355	127	500	270	1	1	71012752	293	-0.90	0.62	12	0.78	-458.00	662.00	1140	20230912	-63.86	386	20240220	6.74	705	-41.56	20240102	386	6.74	20240220	1140	-63.86	20230912	386	6.74	20240220	0.00	N	043090	500	355 억		298435	N	N	0	N	00	N
163	20240703	150449	57	100.00	KOSDAQ		유통	N	N	N	N		N	411	-13	5	-3.07	217545133	541174	66.66	415	420	393	551	297	424	401.99	0.42	0	45737	457	440	420	403	383	430	393	355	127	500	270	1	1	71012752	292	-0.90	0.62	12	0.76	-458.00	662.00	1140	20230912	-63.95	386	20240220	6.48	705	-41.70	20240102	386	6.48	20240220	1140	-63.95	20230912	386	6.48	20240220	0.00	N	043090	500	355 억		298435	N	N	0	N	00	N
164	20240703	140449	57	100.00	KOSDAQ		유통	N	N	N	N		N	404	-20	5	-4.72	202029831	502912	61.95	415	420	393	551	297	424	401.72	0.42	0	46431	457	440	420	403	383	430	393	355	127	500	270	1	1	71012752	287	-0.88	0.61	12	0.71	-458.00	662.00	1140	20230912	-64.56	386	20240220	4.66	705	-42.70	20240102	386	4.66	20240220	1140	-64.56	20230912	386	4.66	20240220	0.00	N	043090	500	355 억		298435	N	N	0	N	00	N
165	20240703	130448	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	-11	5	-2.59	132298143	328761	40.50	415	420	393	551	297	424	402.41	0.42	0	49125	457	440	420	403	383	430	393	355	127	500	270	1	1	71012752	293	-0.90	0.62	12	0.46	-458.00	662.00	1140	20230912	-63.77	386	20240220	6.99	705	-41.42	20240102	386	6.99	20240220	1140	-63.77	20230912	386	6.99	20240220	0.00	N	043090	500	355 억		298435	N	N	0	N	00	N
166	20240703	120448	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	-9	5	-2.12	128320857	319139	39.31	415	420	393	551	297	424	402.08	0.42	0	49399	457	440	420	403	383	430	393	355	127	500	270	1	1	71012752	295	-0.91	0.63	12	0.45	-458.00	662.00	1140	20230912	-63.60	386	20240220	7.51	705	-41.13	20240102	386	7.51	20240220	1140	-63.60	20230912	386	7.51	20240220	0.00	N	043090	500	355 억		298435	N	N	0	N	00	N
167	20240703	110449	57	100.00	KOSDAQ		유통	N	N	N	N		N	409	-15	5	-3.54	113322601	282570	34.81	415	420	393	551	297	424	401.04	0.42	0	50648	457	440	420	403	383	430	393	355	127	500	270	1	1	71012752	290	-0.89	0.62	12	0.40	-458.00	662.00	1140	20230912	-64.12	386	20240220	5.96	705	-41.99	20240102	386	5.96	20240220	1140	-64.12	20230912	386	5.96	20240220	0.00	N	043090	500	355 억		298435	N	N	0	N	00	N
168	20240703	100449	57	100.00	KOSDAQ		유통	N	N	N	N		N	409	-15	5	-3.54	109152436	272284	33.54	415	420	393	551	297	424	400.88	0.42	0	53462	457	440	420	403	383	430	393	355	127	500	270	1	1	71012752	290	-0.89	0.62	12	0.38	-458.00	662.00	1140	20230912	-64.12	386	20240220	5.96	705	-41.99	20240102	386	5.96	20240220	1140	-64.12	20230912	386	5.96	20240220	0.00	N	043090	500	355 억		298435	N	N	0	N	00	N
169	20240703	090448	57	100.00	KOSDAQ		유통	N	N	N	N		N	419	-5	5	-1.18	2957890	7119	0.88	415	420	415	551	297	424	415.49	0.42	0	4924	457	440	420	403	383	430	393	355	127	500	270	1	1	71012752	298	-0.91	0.63	12	0.01	-458.00	662.00	1140	20230912	-63.25	386	20240220	8.55	705	-40.57	20240102	386	8.55	20240220	1140	-63.25	20230912	386	8.55	20240220	0.00	N	043090	500	355 억		298435	N	N	0	N	00	N
170	20240702	160446	57	100.00	KOSDAQ		유통	N	N	N	N		N	424	-6	5	-1.40	333866880	811828	345.43	430	437	400	559	301	430	411.25	0.46	0	-29931	453	441	427	415	401	434	408	355	129	500	280	1	1	71012752	301	-0.93	0.64	12	1.14	-458.00	662.00	1140	20230912	-62.81	386	20240220	9.84	705	-39.86	20240102	386	9.84	20240220	1140	-62.81	20230912	386	9.84	20240220	0.00	N	043090	500	355 억		329134	N	N	0	N	00	N
171	20240702	150447	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	-13	5	-3.02	298203553	728483	309.97	430	437	400	559	301	430	409.35	0.46	0	-34314	453	441	427	415	401	434	408	355	129	500	280	1	1	71012752	296	-0.91	0.63	12	1.03	-458.00	662.00	1140	20230912	-63.42	386	20240220	8.03	705	-40.85	20240102	386	8.03	20240220	1140	-63.42	20230912	386	8.03	20240220	0.00	N	043090	500	355 억		329134	N	N	0	N	00	N
172	20240702	140448	57	100.00	KOSDAQ		유통	N	N	N	N		N	410	-20	5	-4.65	290042676	708811	301.59	430	437	400	559	301	430	409.20	0.46	0	-31848	453	441	427	415	401	434	408	355	129	500	280	1	1	71012752	291	-0.90	0.62	12	1.00	-458.00	662.00	1140	20230912	-64.04	386	20240220	6.22	705	-41.84	20240102	386	6.22	20240220	1140	-64.04	20230912	386	6.22	20240220	0.00	N	043090	500	355 억		329134	N	N	0	N	00	N
173	20240702	130447	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	-17	5	-3.95	287655618	702986	299.12	430	437	400	559	301	430	409.19	0.46	0	-29675	453	441	427	415	401	434	408	355	129	500	280	1	1	71012752	293	-0.90	0.62	12	0.99	-458.00	662.00	1140	20230912	-63.77	386	20240220	6.99	705	-41.42	20240102	386	6.99	20240220	1140	-63.77	20230912	386	6.99	20240220	0.00	N	043090	500	355 억		329134	N	N	0	N	00	N
174	20240702	120448	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	-14	5	-3.26	285872828	698661	297.28	430	437	400	559	301	430	409.17	0.46	0	-28935	453	441	427	415	401	434	408	355	129	500	280	1	1	71012752	295	-0.91	0.63	12	0.98	-458.00	662.00	1140	20230912	-63.51	386	20240220	7.77	705	-40.99	20240102	386	7.77	20240220	1140	-63.51	20230912	386	7.77	20240220	0.00	N	043090	500	355 억		329134	N	N	0	N	00	N
175	20240702	110447	57	100.00	KOSDAQ		유통	N	N	N	N		N	407	-23	5	-5.35	255684025	624744	265.82	430	437	400	559	301	430	409.26	0.46	0	-11820	453	441	427	415	401	434	408	355	129	500	280	1	1	71012752	289	-0.89	0.61	12	0.88	-458.00	662.00	1140	20230912	-64.30	386	20240220	5.44	705	-42.27	20240102	386	5.44	20240220	1140	-64.30	20230912	386	5.44	20240220	0.00	N	043090	500	355 억		329134	N	N	0	N	00	N
176	20240702	100447	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	-16	5	-3.72	171937925	417855	177.79	430	437	400	559	301	430	411.48	0.46	0	-13403	453	441	427	415	401	434	408	355	129	500	280	1	1	71012752	294	-0.90	0.63	12	0.59	-458.00	662.00	1140	20230912	-63.68	386	20240220	7.25	705	-41.28	20240102	386	7.25	20240220	1140	-63.68	20230912	386	7.25	20240220	0.00	N	043090	500	355 억		329134	N	N	0	N	00	N
177	20240702	090449	57	100.00	KOSDAQ		유통	N	N	N	N		N	434	4	2	0.93	15347723	35343	15.04	430	437	430	559	301	430	434.25	0.46	0	-5222	453	441	427	415	401	434	408	355	129	500	280	1	1	71012752	308	-0.95	0.66	12	0.05	-458.00	662.00	1140	20230912	-61.93	386	20240220	12.44	705	-38.44	20240102	386	12.44	20240220	1140	-61.93	20230912	386	12.44	20240220	0.00	N	043090	500	355 억		329134	N	N	0	N	00	N
178	20240701	160446	57	100.00	KOSDAQ		유통	N	N	N	N		N	430	11	2	2.63	96751066	229078	39.82	439	439	413	544	294	419	422.35	0.48	0	-8623	459	438	417	396	375	428	386	355	125	500	270	1	1	71012752	305	-0.94	0.65	12	0.32	-458.00	662.00	1240	20230623	-65.32	386	20240220	11.40	705	-39.01	20240102	386	11.40	20240220	1140	-62.28	20230912	386	11.40	20240220	0.00	N	043090	500	355 억		337998	N	N	0	N	00	N
179	20240701	150447	57	100.00	KOSDAQ		유통	N	N	N	N		N	421	2	2	0.48	68527466	162651	28.27	439	439	413	544	294	419	421.32	0.48	0	-3671	459	438	417	396	375	428	386	355	125	500	270	1	1	71012752	299	-0.92	0.64	12	0.23	-458.00	662.00	1240	20230623	-66.05	386	20240220	9.07	705	-40.28	20240102	386	9.07	20240220	1140	-63.07	20230912	386	9.07	20240220	0.00	N	043090	500	355 억		337998	N	N	0	N	00	N
180	20240701	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	1	2	0.24	62925963	149304	25.95	439	439	413	544	294	419	421.46	0.48	0	-4277	459	438	417	396	375	428	386	355	125	500	270	1	1	71012752	298	-0.92	0.63	12	0.21	-458.00	662.00	1240	20230623	-66.13	386	20240220	8.81	705	-40.43	20240102	386	8.81	20240220	1140	-63.16	20230912	386	8.81	20240220	0.00	N	043090	500	355 억		337998	N	N	0	N	00	N
181	20240701	130446	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	1	2	0.24	57813228	137147	23.84	439	439	413	544	294	419	421.54	0.48	0	-10860	459	438	417	396	375	428	386	355	125	500	270	1	1	71012752	298	-0.92	0.63	12	0.19	-458.00	662.00	1240	20230623	-66.13	386	20240220	8.81	705	-40.43	20240102	386	8.81	20240220	1140	-63.16	20230912	386	8.81	20240220	0.00	N	043090	500	355 억		337998	N	N	0	N	00	N
182	20240701	120447	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	1	2	0.24	51158113	121289	21.08	439	439	413	544	294	419	421.79	0.48	0	-11576	459	438	417	396	375	428	386	355	125	500	270	1	1	71012752	298	-0.92	0.63	12	0.17	-458.00	662.00	1240	20230623	-66.13	386	20240220	8.81	705	-40.43	20240102	386	8.81	20240220	1140	-63.16	20230912	386	8.81	20240220	0.00	N	043090	500	355 억		337998	N	N	0	N	00	N
183	20240701	110445	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	1	2	0.24	43556261	103085	17.92	439	439	413	544	294	419	422.53	0.48	0	-11736	459	438	417	396	375	428	386	355	125	500	270	1	1	71012752	298	-0.92	0.63	12	0.15	-458.00	662.00	1240	20230623	-66.13	386	20240220	8.81	705	-40.43	20240102	386	8.81	20240220	1140	-63.16	20230912	386	8.81	20240220	0.00	N	043090	500	355 억		337998	N	N	0	N	00	N
184	20240701	100445	57	100.00	KOSDAQ		유통	N	N	N	N		N	422	3	2	0.72	34222732	80799	14.04	439	439	413	544	294	419	423.55	0.48	0	-8106	459	438	417	396	375	428	386	355	125	500	270	1	1	71012752	300	-0.92	0.64	12	0.11	-458.00	662.00	1240	20230623	-65.97	386	20240220	9.33	705	-40.14	20240102	386	9.33	20240220	1140	-62.98	20230912	386	9.33	20240220	0.00	N	043090	500	355 억		337998	N	N	0	N	00	N
185	20240701	090445	57	100.00	KOSDAQ		유통	N	N	N	N		N	425	6	2	1.43	12063539	27999	4.87	439	439	425	544	294	419	430.86	0.48	0	-6323	459	438	417	396	375	428	386	355	125	500	270	1	1	71012752	302	-0.93	0.64	12	0.04	-458.00	662.00	1240	20230623	-65.73	386	20240220	10.10	705	-39.72	20240102	386	10.10	20240220	1140	-62.72	20230912	386	10.10	20240220	0.00	N	043090	500	355 억		337998	N	N	0	N	00	N