KissMeData/013990/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	160314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4250	-30	5	-0.70	1152921505	273669	96.85	4250	4270	4150	5560	3000	4280	4212.70	2.55	0	45983	4493	4386	4318	4211	4143	4352	4177	164	1280	500	2730	5	1	32887536	1398	10.44	0.80	12	0.83	407.00	5344.00	7180	20240118	-40.81	2730	20230726	55.68	7180	-40.81	20240118	3935	8.01	20240102	7180	-40.81	20240118	2925	45.30	20230803	7.87	N	013990	500	164 억		839405	N	N	0	N	00	N
3	20240731	150315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4230	-50	5	-1.17	1082783585	257157	91.01	4250	4270	4150	5560	3000	4280	4210.59	2.55	0	38667	4493	4386	4318	4211	4143	4352	4177	164	1280	500	2730	5	1	32887536	1391	10.39	0.79	12	0.78	407.00	5344.00	7180	20240118	-41.09	2730	20230726	54.95	7180	-41.09	20240118	3935	7.50	20240102	7180	-41.09	20240118	2925	44.62	20230803	7.87	N	013990	500	164 억		839405	N	N	0	N	00	N
4	20240731	140317	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4195	-85	5	-1.99	923957120	219506	77.68	4250	4270	4150	5560	3000	4280	4209.26	2.55	0	13395	4493	4386	4318	4211	4143	4352	4177	164	1280	500	2730	5	1	32887536	1380	10.31	0.78	12	0.67	407.00	5344.00	7180	20240118	-41.57	2730	20230726	53.66	7180	-41.57	20240118	3935	6.61	20240102	7180	-41.57	20240118	2925	43.42	20230803	7.87	N	013990	500	164 억		839405	N	N	0	N	00	N
5	20240731	130315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4225	-55	5	-1.29	781297755	185584	65.68	4250	4270	4150	5560	3000	4280	4209.94	2.55	0	-3494	4493	4386	4318	4211	4143	4352	4177	164	1280	500	2730	5	1	32887536	1389	10.38	0.79	12	0.56	407.00	5344.00	7180	20240118	-41.16	2730	20230726	54.76	7180	-41.16	20240118	3935	7.37	20240102	7180	-41.16	20240118	2925	44.44	20230803	7.87	N	013990	500	164 억		839405	N	N	0	N	00	N
6	20240731	120317	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4185	-95	5	-2.22	686700065	163022	57.69	4250	4270	4150	5560	3000	4280	4212.32	2.55	0	-13043	4493	4386	4318	4211	4143	4352	4177	164	1280	500	2730	5	1	32887536	1376	10.28	0.78	12	0.50	407.00	5344.00	7180	20240118	-41.71	2730	20230726	53.30	7180	-41.71	20240118	3935	6.35	20240102	7180	-41.71	20240118	2925	43.08	20230803	7.87	N	013990	500	164 억		839405	N	N	0	N	00	N
7	20240731	110315	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4160	-120	5	-2.80	618798920	146784	51.95	4250	4270	4150	5560	3000	4280	4215.71	2.55	0	-18894	4493	4386	4318	4211	4143	4352	4177	164	1280	500	2730	5	1	32887536	1368	10.22	0.78	12	0.45	407.00	5344.00	7180	20240118	-42.06	2730	20230726	52.38	7180	-42.06	20240118	3935	5.72	20240102	7180	-42.06	20240118	2925	42.22	20230803	7.87	N	013990	500	164 억		839405	N	N	0	N	00	N
8	20240731	100314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4265	-15	5	-0.35	209972785	49462	17.50	4250	4270	4230	5560	3000	4280	4245.13	2.55	0	-1987	4493	4386	4318	4211	4143	4352	4177	164	1280	500	2730	5	1	32887536	1403	10.48	0.80	12	0.15	407.00	5344.00	7180	20240118	-40.60	2730	20230726	56.23	7180	-40.60	20240118	3935	8.39	20240102	7180	-40.60	20240118	2925	45.81	20230803	7.87	N	013990	500	164 억		839405	N	N	0	N	00	N
9	20240731	090310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4245	-35	5	-0.82	10435950	2456	0.87	4250	4270	4245	5560	3000	4280	4249.17	2.55	0	-64	4493	4386	4318	4211	4143	4352	4177	164	1280	500	2730	5	1	32887536	1396	10.43	0.79	12	0.01	407.00	5344.00	7180	20240118	-40.88	2730	20230726	55.49	7180	-40.88	20240118	3935	7.88	20240102	7180	-40.88	20240118	2925	45.13	20230803	7.87	N	013990	500	164 억		839405	N	N	0	N	00	N
10	20240730	160306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4280	-145	5	-3.28	1207220445	279474	74.96	4395	4425	4250	5750	3100	4425	4319.64	2.84	0	-93251	4525	4475	4405	4355	4285	4500	4380	164	1325	500	2830	5	1	32887536	1408	10.52	0.80	12	0.85	407.00	5344.00	7180	20240118	-40.39	2730	20230726	56.78	7180	-40.39	20240118	3935	8.77	20240102	7180	-40.39	20240118	2925	46.32	20230803	7.89	N	013990	500	164 억		932434	N	N	0	N	00	N
11	20240730	150311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4280	-145	5	-3.28	1035018575	239131	64.14	4395	4425	4265	5750	3100	4425	4328.25	2.84	0	-86247	4525	4475	4405	4355	4285	4500	4380	164	1325	500	2830	5	1	32887536	1408	10.52	0.80	12	0.73	407.00	5344.00	7180	20240118	-40.39	2730	20230726	56.78	7180	-40.39	20240118	3935	8.77	20240102	7180	-40.39	20240118	2925	46.32	20230803	7.89	N	013990	500	164 억		932434	N	N	0	N	00	N
12	20240730	140307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4300	-125	5	-2.82	969809700	223915	60.06	4395	4425	4265	5750	3100	4425	4331.15	2.84	0	-84126	4525	4475	4405	4355	4285	4500	4380	164	1325	500	2830	5	1	32887536	1414	10.57	0.80	12	0.68	407.00	5344.00	7180	20240118	-40.11	2730	20230726	57.51	7180	-40.11	20240118	3935	9.28	20240102	7180	-40.11	20240118	2925	47.01	20230803	7.89	N	013990	500	164 억		932434	N	N	0	N	00	N
13	20240730	130311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4290	-135	5	-3.05	909082810	209752	56.26	4395	4425	4265	5750	3100	4425	4334.08	2.84	0	-78703	4525	4475	4405	4355	4285	4500	4380	164	1325	500	2830	5	1	32887536	1411	10.54	0.80	12	0.64	407.00	5344.00	7180	20240118	-40.25	2730	20230726	57.14	7180	-40.25	20240118	3935	9.02	20240102	7180	-40.25	20240118	2925	46.67	20230803	7.89	N	013990	500	164 억		932434	N	N	0	N	00	N
14	20240730	120310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4290	-135	5	-3.05	780851240	179819	48.23	4395	4425	4290	5750	3100	4425	4342.43	2.84	0	-69111	4525	4475	4405	4355	4285	4500	4380	164	1325	500	2830	5	1	32887536	1411	10.54	0.80	12	0.55	407.00	5344.00	7180	20240118	-40.25	2730	20230726	57.14	7180	-40.25	20240118	3935	9.02	20240102	7180	-40.25	20240118	2925	46.67	20230803	7.89	N	013990	500	164 억		932434	N	N	0	N	00	N
15	20240730	110311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4325	-100	5	-2.26	576147460	132231	35.47	4395	4425	4300	5750	3100	4425	4357.13	2.84	0	-37906	4525	4475	4405	4355	4285	4500	4380	164	1325	500	2830	5	1	32887536	1422	10.63	0.81	12	0.40	407.00	5344.00	7180	20240118	-39.76	2730	20230726	58.42	7180	-39.76	20240118	3935	9.91	20240102	7180	-39.76	20240118	2925	47.86	20230803	7.89	N	013990	500	164 억		932434	N	N	0	N	00	N
16	20240730	100312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4330	-95	5	-2.15	483205270	110733	29.70	4395	4425	4300	5750	3100	4425	4363.70	2.84	0	-30641	4525	4475	4405	4355	4285	4500	4380	164	1325	500	2830	5	1	32887536	1424	10.64	0.81	12	0.34	407.00	5344.00	7180	20240118	-39.69	2730	20230726	58.61	7180	-39.69	20240118	3935	10.04	20240102	7180	-39.69	20240118	2925	48.03	20230803	7.89	N	013990	500	164 억		932434	N	N	0	N	00	N
17	20240730	090311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4420	-5	5	-0.11	64470220	14647	3.93	4395	4420	4390	5750	3100	4425	4401.59	2.84	0	5345	4525	4475	4405	4355	4285	4500	4380	164	1325	500	2830	5	1	32887536	1454	10.86	0.83	12	0.04	407.00	5344.00	7180	20240118	-38.44	2730	20230726	61.90	7180	-38.44	20240118	3935	12.33	20240102	7180	-38.44	20240118	2925	51.11	20230803	7.89	N	013990	500	164 억		932434	N	N	0	N	00	N
18	20240729	160310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4425	85	2	1.96	1616585360	366715	88.80	4340	4455	4335	5640	3040	4340	4408.18	2.65	0	60884	4510	4425	4350	4265	4190	4387	4227	164	1300	500	2770	5	1	32887536	1455	10.87	0.83	12	1.12	407.00	5344.00	7180	20240118	-38.37	2730	20230726	62.09	7180	-38.37	20240118	3935	12.45	20240102	7180	-38.37	20240118	2925	51.28	20230803	8.18	N	013990	500	164 억		870222	N	N	0	N	00	N
19	20240729	150309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4450	110	2	2.53	1405726740	319170	77.29	4340	4455	4335	5640	3040	4340	4404.32	2.65	0	40557	4510	4425	4350	4265	4190	4387	4227	164	1300	500	2770	5	1	32887536	1463	10.93	0.83	12	0.97	407.00	5344.00	7180	20240118	-38.02	2730	20230726	63.00	7180	-38.02	20240118	3935	13.09	20240102	7180	-38.02	20240118	2925	52.14	20230803	8.18	N	013990	500	164 억		870222	N	N	0	N	00	N
20	20240729	140312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4420	80	2	1.84	1164567805	264789	64.12	4340	4435	4335	5640	3040	4340	4398.10	2.65	0	24976	4510	4425	4350	4265	4190	4387	4227	164	1300	500	2770	5	1	32887536	1454	10.86	0.83	12	0.81	407.00	5344.00	7180	20240118	-38.44	2730	20230726	61.90	7180	-38.44	20240118	3935	12.33	20240102	7180	-38.44	20240118	2925	51.11	20230803	8.18	N	013990	500	164 억		870222	N	N	0	N	00	N
21	20240729	130316	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4425	85	2	1.96	1118193405	254299	61.58	4340	4435	4335	5640	3040	4340	4397.16	2.65	0	19486	4510	4425	4350	4265	4190	4387	4227	164	1300	500	2770	5	1	32887536	1455	10.87	0.83	12	0.77	407.00	5344.00	7180	20240118	-38.37	2730	20230726	62.09	7180	-38.37	20240118	3935	12.45	20240102	7180	-38.37	20240118	2925	51.28	20230803	8.18	N	013990	500	164 억		870222	N	N	0	N	00	N
22	20240729	120309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4400	60	2	1.38	992410260	225764	54.67	4340	4435	4335	5640	3040	4340	4395.79	2.65	0	-1100	4510	4425	4350	4265	4190	4387	4227	164	1300	500	2770	5	1	32887536	1447	10.81	0.82	12	0.69	407.00	5344.00	7180	20240118	-38.72	2730	20230726	61.17	7180	-38.72	20240118	3935	11.82	20240102	7180	-38.72	20240118	2925	50.43	20230803	8.18	N	013990	500	164 억		870222	N	N	0	N	00	N
23	20240729	110310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4400	60	2	1.38	936754970	213118	51.61	4340	4435	4335	5640	3040	4340	4395.48	2.65	0	296	4510	4425	4350	4265	4190	4387	4227	164	1300	500	2770	5	1	32887536	1447	10.81	0.82	12	0.65	407.00	5344.00	7180	20240118	-38.72	2730	20230726	61.17	7180	-38.72	20240118	3935	11.82	20240102	7180	-38.72	20240118	2925	50.43	20230803	8.18	N	013990	500	164 억		870222	N	N	0	N	00	N
24	20240729	100310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4365	25	2	0.58	325624025	74555	18.05	4340	4390	4335	5640	3040	4340	4367.57	2.65	0	24347	4510	4425	4350	4265	4190	4387	4227	164	1300	500	2770	5	1	32887536	1436	10.72	0.82	12	0.23	407.00	5344.00	7180	20240118	-39.21	2730	20230726	59.89	7180	-39.21	20240118	3935	10.93	20240102	7180	-39.21	20240118	2925	49.23	20230803	8.18	N	013990	500	164 억		870222	N	N	0	N	00	N
25	20240729	090309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4355	15	2	0.35	36802095	8468	2.05	4340	4370	4335	5640	3040	4340	4346.02	2.65	0	9	4510	4425	4350	4265	4190	4387	4227	164	1300	500	2770	5	1	32887536	1432	10.70	0.81	12	0.03	407.00	5344.00	7180	20240118	-39.35	2730	20230726	59.52	7180	-39.35	20240118	3935	10.67	20240102	7180	-39.35	20240118	2925	48.89	20230803	8.18	N	013990	500	164 억		870222	N	N	0	N	00	N
26	20240726	160304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4340	-30	5	-0.69	1758414720	405540	15.94	4370	4435	4275	5680	3060	4370	4335.84	2.49	0	52075	5103	4736	4473	4106	3843	4920	4290	164	1310	500	2790	5	1	32887536	1427	10.66	0.81	12	1.23	407.00	5344.00	7180	20240118	-39.55	2730	20230726	58.97	7180	-39.55	20240118	3935	10.29	20240102	7180	-39.55	20240118	2730	58.97	20230726	8.22	N	013990	500	164 억		817309	N	N	0	N	00	N
27	20240726	150307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4335	-35	5	-0.80	1638350870	377894	14.85	4370	4435	4275	5680	3060	4370	4335.34	2.49	0	45349	5103	4736	4473	4106	3843	4920	4290	164	1310	500	2790	5	1	32887536	1426	10.65	0.81	12	1.15	407.00	5344.00	7180	20240118	-39.62	2730	20230726	58.79	7180	-39.62	20240118	3935	10.17	20240102	7180	-39.62	20240118	2730	58.79	20230726	8.22	N	013990	500	164 억		817309	N	N	0	N	00	N
28	20240726	140308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4345	-25	5	-0.57	1423488485	328419	12.90	4370	4435	4275	5680	3060	4370	4334.20	2.49	0	22999	5103	4736	4473	4106	3843	4920	4290	164	1310	500	2790	5	1	32887536	1429	10.68	0.81	12	1.00	407.00	5344.00	7180	20240118	-39.48	2730	20230726	59.16	7180	-39.48	20240118	3935	10.42	20240102	7180	-39.48	20240118	2730	59.16	20230726	8.22	N	013990	500	164 억		817309	N	N	0	N	00	N
29	20240726	130308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4350	-20	5	-0.46	1289881485	297571	11.69	4370	4435	4275	5680	3060	4370	4334.52	2.49	0	18874	5103	4736	4473	4106	3843	4920	4290	164	1310	500	2790	5	1	32887536	1431	10.69	0.81	12	0.90	407.00	5344.00	7180	20240118	-39.42	2730	20230726	59.34	7180	-39.42	20240118	3935	10.55	20240102	7180	-39.42	20240118	2730	59.34	20230726	8.22	N	013990	500	164 억		817309	N	N	0	N	00	N
30	20240726	120308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4355	-15	5	-0.34	1179829830	272274	10.70	4370	4435	4275	5680	3060	4370	4333.04	2.49	0	26057	5103	4736	4473	4106	3843	4920	4290	164	1310	500	2790	5	1	32887536	1432	10.70	0.81	12	0.83	407.00	5344.00	7180	20240118	-39.35	2730	20230726	59.52	7180	-39.35	20240118	3935	10.67	20240102	7180	-39.35	20240118	2730	59.52	20230726	8.22	N	013990	500	164 억		817309	N	N	0	N	00	N
31	20240726	110308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4325	-45	5	-1.03	993577530	229455	9.02	4370	4435	4275	5680	3060	4370	4329.89	2.49	0	4494	5103	4736	4473	4106	3843	4920	4290	164	1310	500	2790	5	1	32887536	1422	10.63	0.81	12	0.70	407.00	5344.00	7180	20240118	-39.76	2730	20230726	58.42	7180	-39.76	20240118	3935	9.91	20240102	7180	-39.76	20240118	2730	58.42	20230726	8.22	N	013990	500	164 억		817309	N	N	0	N	00	N
32	20240726	100309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4310	-60	5	-1.37	788171800	181807	7.14	4370	4435	4275	5680	3060	4370	4334.91	2.49	0	-7094	5103	4736	4473	4106	3843	4920	4290	164	1310	500	2790	5	1	32887536	1417	10.59	0.81	12	0.55	407.00	5344.00	7180	20240118	-39.97	2730	20230726	57.88	7180	-39.97	20240118	3935	9.53	20240102	7180	-39.97	20240118	2730	57.88	20230726	8.22	N	013990	500	164 억		817309	N	N	0	N	00	N
33	20240726	090307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4425	55	2	1.26	135712525	30957	1.22	4370	4435	4345	5680	3060	4370	4384.63	2.49	0	1986	5103	4736	4473	4106	3843	4920	4290	164	1310	500	2790	5	1	32887536	1455	10.87	0.83	12	0.09	407.00	5344.00	7180	20240118	-38.37	2730	20230726	62.09	7180	-38.37	20240118	3935	12.45	20240102	7180	-38.37	20240118	2730	62.09	20230726	8.22	N	013990	500	164 억		817309	N	N	0	N	00	N
34	20240725	160307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4370	-10	5	-0.23	11522513960	2523699	1172.08	4315	4840	4210	5690	3070	4380	4565.98	2.50	0	-3470	4513	4446	4363	4296	4213	4480	4330	164	1310	500	2800	5	1	32887536	1437	10.74	0.82	12	7.67	407.00	5344.00	7180	20240118	-39.14	2730	20230726	60.07	7180	-39.14	20240118	3935	11.05	20240102	7180	-39.14	20240118	2730	60.07	20230726	8.17	N	013990	500	164 억		820782	N	N	0	N	00	N
35	20240725	150311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4380	0	3	0.00	10974532995	2398426	1113.90	4315	4840	4210	5690	3070	4380	4575.72	2.50	0	-18160	4513	4446	4363	4296	4213	4480	4330	164	1310	500	2800	5	1	32887536	1440	10.76	0.82	12	7.29	407.00	5344.00	7180	20240118	-39.00	2730	20230726	60.44	7180	-39.00	20240118	3935	11.31	20240102	7180	-39.00	20240118	2730	60.44	20230726	8.17	N	013990	500	164 억		820782	N	N	0	N	00	N
36	20240725	140309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4380	0	3	0.00	1662844705	387335	179.89	4315	4410	4210	5690	3070	4380	4293.04	2.50	0	66422	4513	4446	4363	4296	4213	4480	4330	164	1310	500	2800	5	1	32887536	1440	10.76	0.82	12	1.18	407.00	5344.00	7180	20240118	-39.00	2730	20230726	60.44	7180	-39.00	20240118	3935	11.31	20240102	7180	-39.00	20240118	2730	60.44	20230726	8.17	N	013990	500	164 억		820782	N	N	0	N	00	N
37	20240725	130309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4345	-35	5	-0.80	1515330880	353688	164.26	4315	4395	4210	5690	3070	4380	4284.37	2.50	0	55944	4513	4446	4363	4296	4213	4480	4330	164	1310	500	2800	5	1	32887536	1429	10.68	0.81	12	1.08	407.00	5344.00	7180	20240118	-39.48	2730	20230726	59.16	7180	-39.48	20240118	3935	10.42	20240102	7180	-39.48	20240118	2730	59.16	20230726	8.17	N	013990	500	164 억		820782	N	N	0	N	00	N
38	20240725	120309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4330	-50	5	-1.14	1403801730	327990	152.33	4315	4395	4210	5690	3070	4380	4280.01	2.50	0	45556	4513	4446	4363	4296	4213	4480	4330	164	1310	500	2800	5	1	32887536	1424	10.64	0.81	12	1.00	407.00	5344.00	7180	20240118	-39.69	2730	20230726	58.61	7180	-39.69	20240118	3935	10.04	20240102	7180	-39.69	20240118	2730	58.61	20230726	8.17	N	013990	500	164 억		820782	N	N	0	N	00	N
39	20240725	110307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4260	-120	5	-2.74	884155025	207938	96.57	4315	4320	4210	5690	3070	4380	4252.01	2.50	0	35529	4513	4446	4363	4296	4213	4480	4330	164	1310	500	2800	5	1	32887536	1401	10.47	0.80	12	0.63	407.00	5344.00	7180	20240118	-40.67	2730	20230726	56.04	7180	-40.67	20240118	3935	8.26	20240102	7180	-40.67	20240118	2730	56.04	20230726	8.17	N	013990	500	164 억		820782	N	N	0	N	00	N
40	20240725	100307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4240	-140	5	-3.20	640399115	150354	69.83	4315	4320	4220	5690	3070	4380	4259.28	2.50	0	18663	4513	4446	4363	4296	4213	4480	4330	164	1310	500	2800	5	1	32887536	1394	10.42	0.79	12	0.46	407.00	5344.00	7180	20240118	-40.95	2730	20230726	55.31	7180	-40.95	20240118	3935	7.75	20240102	7180	-40.95	20240118	2730	55.31	20230726	8.17	N	013990	500	164 억		820782	N	N	0	N	00	N
41	20240725	090307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4310	-70	5	-1.60	131079480	30527	14.18	4315	4320	4250	5690	3070	4380	4293.89	2.50	0	15409	4513	4446	4363	4296	4213	4480	4330	164	1310	500	2800	5	1	32887536	1417	10.59	0.81	12	0.09	407.00	5344.00	7180	20240118	-39.97	2730	20230726	57.88	7180	-39.97	20240118	3935	9.53	20240102	7180	-39.97	20240118	2730	57.88	20230726	8.17	N	013990	500	164 억		820782	N	N	0	N	00	N
42	20240724	160305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4380	50	2	1.15	925377130	212367	73.85	4295	4430	4280	5620	3035	4330	4357.49	2.36	0	43739	4470	4400	4330	4260	4190	4400	4260	164	1290	500	2770	5	1	32887536	1440	10.76	0.82	12	0.65	407.00	5344.00	7180	20240118	-39.00	2730	20230726	60.44	7180	-39.00	20240118	3935	11.31	20240102	7180	-39.00	20240118	2730	60.44	20230726	8.03	N	013990	500	164 억		775163	N	N	0	N	00	N
43	20240724	150308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4360	30	2	0.69	800698765	183842	63.93	4295	4430	4280	5620	3035	4330	4355.46	2.36	0	30829	4470	4400	4330	4260	4190	4400	4260	164	1290	500	2770	5	1	32887536	1434	10.71	0.82	12	0.56	407.00	5344.00	7180	20240118	-39.28	2730	20230726	59.71	7180	-39.28	20240118	3935	10.80	20240102	7180	-39.28	20240118	2730	59.71	20230726	8.03	N	013990	500	164 억		775163	N	N	0	N	00	N
44	20240724	140310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4365	35	2	0.81	667979655	153393	53.34	4295	4430	4280	5620	3035	4330	4354.81	2.36	0	25792	4470	4400	4330	4260	4190	4400	4260	164	1290	500	2770	5	1	32887536	1436	10.72	0.82	12	0.47	407.00	5344.00	7180	20240118	-39.21	2730	20230726	59.89	7180	-39.21	20240118	3935	10.93	20240102	7180	-39.21	20240118	2730	59.89	20230726	8.03	N	013990	500	164 억		775163	N	N	0	N	00	N
45	20240724	130307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4360	30	2	0.69	557942335	128154	44.57	4295	4430	4280	5620	3035	4330	4353.81	2.36	0	36318	4470	4400	4330	4260	4190	4400	4260	164	1290	500	2770	5	1	32887536	1434	10.71	0.82	12	0.39	407.00	5344.00	7180	20240118	-39.28	2730	20230726	59.71	7180	-39.28	20240118	3935	10.80	20240102	7180	-39.28	20240118	2730	59.71	20230726	8.03	N	013990	500	164 억		775163	N	N	0	N	00	N
46	20240724	120308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4360	30	2	0.69	520827145	119636	41.60	4295	4430	4280	5620	3035	4330	4353.57	2.36	0	37875	4470	4400	4330	4260	4190	4400	4260	164	1290	500	2770	5	1	32887536	1434	10.71	0.82	12	0.36	407.00	5344.00	7180	20240118	-39.28	2730	20230726	59.71	7180	-39.28	20240118	3935	10.80	20240102	7180	-39.28	20240118	2730	59.71	20230726	8.03	N	013990	500	164 억		775163	N	N	0	N	00	N
47	20240724	110309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4385	55	2	1.27	450986245	103642	36.04	4295	4430	4280	5620	3035	4330	4351.53	2.36	0	32755	4470	4400	4330	4260	4190	4400	4260	164	1290	500	2770	5	1	32887536	1442	10.77	0.82	12	0.32	407.00	5344.00	7180	20240118	-38.93	2730	20230726	60.62	7180	-38.93	20240118	3935	11.44	20240102	7180	-38.93	20240118	2730	60.62	20230726	8.03	N	013990	500	164 억		775163	N	N	0	N	00	N
48	20240724	100309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4380	50	2	1.15	328292745	75738	26.34	4295	4395	4280	5620	3035	4330	4334.63	2.36	0	30713	4470	4400	4330	4260	4190	4400	4260	164	1290	500	2770	5	1	32887536	1440	10.76	0.82	12	0.23	407.00	5344.00	7180	20240118	-39.00	2730	20230726	60.44	7180	-39.00	20240118	3935	11.31	20240102	7180	-39.00	20240118	2730	60.44	20230726	8.03	N	013990	500	164 억		775163	N	N	0	N	00	N
49	20240724	090308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4310	-20	5	-0.46	45919005	10693	3.72	4295	4315	4280	5620	3035	4330	4291.86	2.36	0	11	4470	4400	4330	4260	4190	4400	4260	164	1290	500	2770	5	1	32887536	1417	10.59	0.81	12	0.03	407.00	5344.00	7180	20240118	-39.97	2730	20230726	57.88	7180	-39.97	20240118	3935	9.53	20240102	7180	-39.97	20240118	2730	57.88	20230726	8.03	N	013990	500	164 억		775163	N	N	0	N	00	N
50	20240723	160303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4330	-5	5	-0.12	1221058075	282199	92.84	4330	4400	4260	5630	3035	4335	4326.93	2.20	0	46878	4558	4446	4378	4266	4198	4412	4232	164	1295	500	2770	5	1	32887536	1424	10.64	0.81	12	0.86	407.00	5344.00	7180	20240118	-39.69	2730	20230726	58.61	7180	-39.69	20240118	3935	10.04	20240102	7180	-39.69	20240118	2730	58.61	20230726	8.08	N	013990	500	164 억		722538	N	N	0	N	00	N
51	20240723	150313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4345	10	2	0.23	1101191645	254601	83.76	4330	4400	4260	5630	3035	4335	4325.17	2.20	0	41969	4558	4446	4378	4266	4198	4412	4232	164	1295	500	2770	5	1	32887536	1429	10.68	0.81	12	0.77	407.00	5344.00	7180	20240118	-39.48	2730	20230726	59.16	7180	-39.48	20240118	3935	10.42	20240102	7180	-39.48	20240118	2730	59.16	20230726	8.08	N	013990	500	164 억		722538	N	N	0	N	00	N
52	20240723	140305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4330	-5	5	-0.12	1019029750	235685	77.53	4330	4400	4260	5630	3035	4335	4323.69	2.20	0	31382	4558	4446	4378	4266	4198	4412	4232	164	1295	500	2770	5	1	32887536	1424	10.64	0.81	12	0.72	407.00	5344.00	7180	20240118	-39.69	2730	20230726	58.61	7180	-39.69	20240118	3935	10.04	20240102	7180	-39.69	20240118	2730	58.61	20230726	8.08	N	013990	500	164 억		722538	N	N	0	N	00	N
53	20240723	130304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4310	-25	5	-0.58	840140810	194504	63.99	4330	4400	4260	5630	3035	4335	4319.40	2.20	0	32253	4558	4446	4378	4266	4198	4412	4232	164	1295	500	2770	5	1	32887536	1417	10.59	0.81	12	0.59	407.00	5344.00	7180	20240118	-39.97	2730	20230726	57.88	7180	-39.97	20240118	3935	9.53	20240102	7180	-39.97	20240118	2730	57.88	20230726	8.08	N	013990	500	164 억		722538	N	N	0	N	00	N
54	20240723	120308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4320	-15	5	-0.35	512862640	118317	38.92	4330	4400	4310	5630	3035	4335	4334.65	2.20	0	13461	4558	4446	4378	4266	4198	4412	4232	164	1295	500	2770	5	1	32887536	1421	10.61	0.81	12	0.36	407.00	5344.00	7180	20240118	-39.83	2730	20230726	58.24	7180	-39.83	20240118	3935	9.78	20240102	7180	-39.83	20240118	2730	58.24	20230726	8.08	N	013990	500	164 억		722538	N	N	0	N	00	N
55	20240723	110307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4340	5	2	0.12	406621025	93710	30.83	4330	4400	4315	5630	3035	4335	4339.14	2.20	0	9270	4558	4446	4378	4266	4198	4412	4232	164	1295	500	2770	5	1	32887536	1427	10.66	0.81	12	0.28	407.00	5344.00	7180	20240118	-39.55	2730	20230726	58.97	7180	-39.55	20240118	3935	10.29	20240102	7180	-39.55	20240118	2730	58.97	20230726	8.08	N	013990	500	164 억		722538	N	N	0	N	00	N
56	20240723	100306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4340	5	2	0.12	292486725	67354	22.16	4330	4400	4315	5630	3035	4335	4342.53	2.20	0	6847	4558	4446	4378	4266	4198	4412	4232	164	1295	500	2770	5	1	32887536	1427	10.66	0.81	12	0.20	407.00	5344.00	7180	20240118	-39.55	2730	20230726	58.97	7180	-39.55	20240118	3935	10.29	20240102	7180	-39.55	20240118	2730	58.97	20230726	8.08	N	013990	500	164 억		722538	N	N	0	N	00	N
57	20240723	090307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4370	35	2	0.81	25136170	5793	1.91	4330	4385	4330	5630	3035	4335	4339.06	2.20	0	691	4558	4446	4378	4266	4198	4412	4232	164	1295	500	2770	5	1	32887536	1437	10.74	0.82	12	0.02	407.00	5344.00	7180	20240118	-39.14	2730	20230726	60.07	7180	-39.14	20240118	3935	11.05	20240102	7180	-39.14	20240118	2730	60.07	20230726	8.08	N	013990	500	164 억		722538	N	N	0	N	00	N
58	20240722	160303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4335	-155	5	-3.45	1321418120	301443	131.40	4455	4490	4310	5830	3145	4490	4383.76	2.22	0	-8561	4560	4525	4460	4425	4360	4542	4442	164	1340	500	2870	5	1	32887536	1426	10.65	0.81	12	0.92	407.00	5344.00	7180	20240118	-39.62	2730	20230726	58.79	7180	-39.62	20240118	3935	10.17	20240102	7180	-39.62	20240118	2730	58.79	20230726	8.22	N	013990	500	164 억		730971	N	N	0	N	00	N
59	20240722	150306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4335	-155	5	-3.45	1240487110	282722	123.24	4455	4490	4310	5830	3145	4490	4387.66	2.22	0	-15361	4560	4525	4460	4425	4360	4542	4442	164	1340	500	2870	5	1	32887536	1426	10.65	0.81	12	0.86	407.00	5344.00	7180	20240118	-39.62	2730	20230726	58.79	7180	-39.62	20240118	3935	10.17	20240102	7180	-39.62	20240118	2730	58.79	20230726	8.22	N	013990	500	164 억		730971	N	N	0	N	00	N
60	20240722	140308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4345	-145	5	-3.23	1051396165	239044	104.20	4455	4490	4335	5830	3145	4490	4398.34	2.22	0	-24320	4560	4525	4460	4425	4360	4542	4442	164	1340	500	2870	5	1	32887536	1429	10.68	0.81	12	0.73	407.00	5344.00	7180	20240118	-39.48	2730	20230726	59.16	7180	-39.48	20240118	3935	10.42	20240102	7180	-39.48	20240118	2730	59.16	20230726	8.22	N	013990	500	164 억		730971	N	N	0	N	00	N
61	20240722	130304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4360	-130	5	-2.90	967387245	219699	95.77	4455	4490	4335	5830	3145	4490	4403.24	2.22	0	-24517	4560	4525	4460	4425	4360	4542	4442	164	1340	500	2870	5	1	32887536	1434	10.71	0.82	12	0.67	407.00	5344.00	7180	20240118	-39.28	2730	20230726	59.71	7180	-39.28	20240118	3935	10.80	20240102	7180	-39.28	20240118	2730	59.71	20230726	8.22	N	013990	500	164 억		730971	N	N	0	N	00	N
62	20240722	120305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4370	-120	5	-2.67	802137840	181773	79.24	4455	4490	4360	5830	3145	4490	4412.85	2.22	0	-22970	4560	4525	4460	4425	4360	4542	4442	164	1340	500	2870	5	1	32887536	1437	10.74	0.82	12	0.55	407.00	5344.00	7180	20240118	-39.14	2730	20230726	60.07	7180	-39.14	20240118	3935	11.05	20240102	7180	-39.14	20240118	2730	60.07	20230726	8.22	N	013990	500	164 억		730971	N	N	0	N	00	N
63	20240722	110307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4365	-125	5	-2.78	639694330	144698	63.08	4455	4490	4360	5830	3145	4490	4420.89	2.22	0	-13872	4560	4525	4460	4425	4360	4542	4442	164	1340	500	2870	5	1	32887536	1436	10.72	0.82	12	0.44	407.00	5344.00	7180	20240118	-39.21	2730	20230726	59.89	7180	-39.21	20240118	3935	10.93	20240102	7180	-39.21	20240118	2730	59.89	20230726	8.22	N	013990	500	164 억		730971	N	N	0	N	00	N
64	20240722	100305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4430	-60	5	-1.34	265655715	59770	26.05	4455	4490	4410	5830	3145	4490	4444.63	2.22	0	-13663	4560	4525	4460	4425	4360	4542	4442	164	1340	500	2870	5	1	32887536	1457	10.88	0.83	12	0.18	407.00	5344.00	7180	20240118	-38.30	2730	20230726	62.27	7180	-38.30	20240118	3935	12.58	20240102	7180	-38.30	20240118	2730	62.27	20230726	8.22	N	013990	500	164 억		730971	N	N	0	N	00	N
65	20240722	090305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4460	-30	5	-0.67	18793905	4225	1.84	4455	4480	4415	5830	3145	4490	4448.26	2.22	0	176	4560	4525	4460	4425	4360	4542	4442	164	1340	500	2870	5	1	32887536	1467	10.96	0.83	12	0.01	407.00	5344.00	7180	20240118	-37.88	2730	20230726	63.37	7180	-37.88	20240118	3935	13.34	20240102	7180	-37.88	20240118	2730	63.37	20230726	8.22	N	013990	500	164 억		730971	N	N	0	N	00	N
66	20240719	160302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4490	45	2	1.01	998291685	224815	59.98	4430	4495	4395	5770	3115	4445	4440.50	2.05	0	56037	4615	4530	4465	4380	4315	4497	4347	164	1325	500	2840	5	1	32887536	1477	11.03	0.84	12	0.68	407.00	5344.00	7180	20240118	-37.47	2730	20230726	64.47	7180	-37.47	20240118	3935	14.10	20240102	7180	-37.47	20240118	2730	64.47	20230726	8.20	N	013990	500	164 억		674202	N	N	0	N	00	N
67	20240719	150303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4475	30	2	0.67	911254605	205407	54.80	4430	4485	4395	5770	3115	4445	4436.34	2.05	0	50825	4615	4530	4465	4380	4315	4497	4347	164	1325	500	2840	5	1	32887536	1472	11.00	0.84	12	0.62	407.00	5344.00	7180	20240118	-37.67	2730	20230726	63.92	7180	-37.67	20240118	3935	13.72	20240102	7180	-37.67	20240118	2730	63.92	20230726	8.20	N	013990	500	164 억		674202	N	N	0	N	00	N
68	20240719	140304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4460	15	2	0.34	811410070	183056	48.84	4430	4475	4395	5770	3115	4445	4432.58	2.05	0	41212	4615	4530	4465	4380	4315	4497	4347	164	1325	500	2840	5	1	32887536	1467	10.96	0.83	12	0.56	407.00	5344.00	7180	20240118	-37.88	2730	20230726	63.37	7180	-37.88	20240118	3935	13.34	20240102	7180	-37.88	20240118	2730	63.37	20230726	8.20	N	013990	500	164 억		674202	N	N	0	N	00	N
69	20240719	130300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4455	10	2	0.22	686051160	154895	41.33	4430	4475	4395	5770	3115	4445	4429.14	2.05	0	26479	4615	4530	4465	4380	4315	4497	4347	164	1325	500	2840	5	1	32887536	1465	10.95	0.83	12	0.47	407.00	5344.00	7180	20240118	-37.95	2730	20230726	63.19	7180	-37.95	20240118	3935	13.21	20240102	7180	-37.95	20240118	2730	63.19	20230726	8.20	N	013990	500	164 억		674202	N	N	0	N	00	N
70	20240719	120300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4435	-10	5	-0.22	488092330	110446	29.47	4430	4455	4395	5770	3115	4445	4419.28	2.05	0	24303	4615	4530	4465	4380	4315	4497	4347	164	1325	500	2840	5	1	32887536	1459	10.90	0.83	12	0.34	407.00	5344.00	7180	20240118	-38.23	2730	20230726	62.45	7180	-38.23	20240118	3935	12.71	20240102	7180	-38.23	20240118	2730	62.45	20230726	8.20	N	013990	500	164 억		674202	N	N	0	N	00	N
71	20240719	110302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4415	-30	5	-0.67	434595420	98364	26.24	4430	4455	4395	5770	3115	4445	4418.24	2.05	0	17693	4615	4530	4465	4380	4315	4497	4347	164	1325	500	2840	5	1	32887536	1452	10.85	0.83	12	0.30	407.00	5344.00	7180	20240118	-38.51	2730	20230726	61.72	7180	-38.51	20240118	3935	12.20	20240102	7180	-38.51	20240118	2730	61.72	20230726	8.20	N	013990	500	164 억		674202	N	N	0	N	00	N
72	20240719	100242	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4440	-5	5	-0.11	323715820	73329	19.56	4430	4440	4395	5770	3115	4445	4414.57	2.05	0	14293	4615	4530	4465	4380	4315	4497	4347	164	1325	500	2840	5	1	32887536	1460	10.91	0.83	12	0.22	407.00	5344.00	7180	20240118	-38.16	2730	20230726	62.64	7180	-38.16	20240118	3935	12.83	20240102	7180	-38.16	20240118	2730	62.64	20230726	8.20	N	013990	500	164 억		674202	N	N	0	N	00	N
73	20240719	090312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4425	-20	5	-0.45	39768970	8998	2.40	4430	4430	4400	5770	3115	4445	4419.76	2.05	0	1969	4615	4530	4465	4380	4315	4497	4347	164	1325	500	2840	5	1	32887536	1455	10.87	0.83	12	0.03	407.00	5344.00	7180	20240118	-38.37	2730	20230726	62.09	7180	-38.37	20240118	3935	12.45	20240102	7180	-38.37	20240118	2730	62.09	20230726	8.20	N	013990	500	164 억		674202	N	N	0	N	00	N
74	20240718	160258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4445	-120	5	-2.63	1650993400	371882	117.70	4510	4550	4400	5930	3200	4565	4439.52	1.82	0	73207	4691	4627	4591	4527	4491	4610	4510	164	1365	500	2920	5	1	32887536	1462	10.92	0.83	12	1.13	407.00	5344.00	7180	20240118	-38.09	2730	20230726	62.82	7180	-38.09	20240118	3935	12.96	20240102	7180	-38.09	20240118	2730	62.82	20230726	8.24	N	013990	500	164 억		600134	N	N	0	N	00	N
75	20240718	150300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4460	-105	5	-2.30	1531676675	345009	109.20	4510	4550	4400	5930	3200	4565	4439.53	1.82	0	67225	4691	4627	4591	4527	4491	4610	4510	164	1365	500	2920	5	1	32887536	1467	10.96	0.83	12	1.05	407.00	5344.00	7180	20240118	-37.88	2730	20230726	63.37	7180	-37.88	20240118	3935	13.34	20240102	7180	-37.88	20240118	2730	63.37	20230726	8.24	N	013990	500	164 억		600134	N	N	0	N	00	N
76	20240718	140258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4440	-125	5	-2.74	1415117395	318893	100.93	4510	4550	4400	5930	3200	4565	4437.59	1.82	0	60287	4691	4627	4591	4527	4491	4610	4510	164	1365	500	2920	5	1	32887536	1460	10.91	0.83	12	0.97	407.00	5344.00	7180	20240118	-38.16	2730	20230726	62.64	7180	-38.16	20240118	3935	12.83	20240102	7180	-38.16	20240118	2730	62.64	20230726	8.24	N	013990	500	164 억		600134	N	N	0	N	00	N
77	20240718	130259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4465	-100	5	-2.19	1325831410	298900	94.60	4510	4550	4400	5930	3200	4565	4435.70	1.82	0	53406	4691	4627	4591	4527	4491	4610	4510	164	1365	500	2920	5	1	32887536	1468	10.97	0.84	12	0.91	407.00	5344.00	7180	20240118	-37.81	2730	20230726	63.55	7180	-37.81	20240118	3935	13.47	20240102	7180	-37.81	20240118	2730	63.55	20230726	8.24	N	013990	500	164 억		600134	N	N	0	N	00	N
78	20240718	120259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4450	-115	5	-2.52	1191560395	268766	85.07	4510	4550	4400	5930	3200	4565	4433.45	1.82	0	40877	4691	4627	4591	4527	4491	4610	4510	164	1365	500	2920	5	1	32887536	1463	10.93	0.83	12	0.82	407.00	5344.00	7180	20240118	-38.02	2730	20230726	63.00	7180	-38.02	20240118	3935	13.09	20240102	7180	-38.02	20240118	2730	63.00	20230726	8.24	N	013990	500	164 억		600134	N	N	0	N	00	N
79	20240718	110300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4415	-150	5	-3.29	1080403040	243703	77.13	4510	4550	4400	5930	3200	4565	4433.28	1.82	0	31849	4691	4627	4591	4527	4491	4610	4510	164	1365	500	2920	5	1	32887536	1452	10.85	0.83	12	0.74	407.00	5344.00	7180	20240118	-38.51	2730	20230726	61.72	7180	-38.51	20240118	3935	12.20	20240102	7180	-38.51	20240118	2730	61.72	20230726	8.24	N	013990	500	164 억		600134	N	N	0	N	00	N
80	20240718	100300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4440	-125	5	-2.74	854921040	192742	61.00	4510	4550	4400	5930	3200	4565	4435.57	1.82	0	17034	4691	4627	4591	4527	4491	4610	4510	164	1365	500	2920	5	1	32887536	1460	10.91	0.83	12	0.59	407.00	5344.00	7180	20240118	-38.16	2730	20230726	62.64	7180	-38.16	20240118	3935	12.83	20240102	7180	-38.16	20240118	2730	62.64	20230726	8.24	N	013990	500	164 억		600134	N	N	0	N	00	N
81	20240718	090301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4420	-145	5	-3.18	211732540	47211	14.94	4510	4550	4405	5930	3200	4565	4484.81	1.82	0	3174	4691	4627	4591	4527	4491	4610	4510	164	1365	500	2920	5	1	32887536	1454	10.86	0.83	12	0.14	407.00	5344.00	7180	20240118	-38.44	2730	20230726	61.90	7180	-38.44	20240118	3935	12.33	20240102	7180	-38.44	20240118	2730	61.90	20230726	8.24	N	013990	500	164 억		600134	N	N	0	N	00	N
82	20240717	160309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4565	-85	5	-1.83	1417681590	307652	99.42	4650	4655	4555	6040	3255	4650	4608.15	1.80	0	6933	4746	4697	4636	4587	4526	4667	4557	164	1390	500	2970	5	1	32887536	1501	11.22	0.85	12	0.94	407.00	5344.00	7180	20240118	-36.42	2730	20230726	67.22	7180	-36.42	20240118	3935	16.01	20240102	7180	-36.42	20240118	2730	67.22	20230726	8.23	N	013990	500	164 억		592083	N	N	0	N	00	N
83	20240717	150311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4575	-75	5	-1.61	1240722550	268872	86.89	4650	4655	4565	6040	3255	4650	4614.55	1.80	0	1963	4746	4697	4636	4587	4526	4667	4557	164	1390	500	2970	5	1	32887536	1505	11.24	0.86	12	0.82	407.00	5344.00	7180	20240118	-36.28	2730	20230726	67.58	7180	-36.28	20240118	3935	16.26	20240102	7180	-36.28	20240118	2730	67.58	20230726	8.23	N	013990	500	164 억		592083	N	N	0	N	00	N
84	20240717	140311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4590	-60	5	-1.29	1002402365	216816	70.07	4650	4655	4585	6040	3255	4650	4623.29	1.80	0	14718	4746	4697	4636	4587	4526	4667	4557	164	1390	500	2970	5	1	32887536	1510	11.28	0.86	12	0.66	407.00	5344.00	7180	20240118	-36.07	2730	20230726	68.13	7180	-36.07	20240118	3935	16.65	20240102	7180	-36.07	20240118	2730	68.13	20230726	8.23	N	013990	500	164 억		592083	N	N	0	N	00	N
85	20240717	130311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4610	-40	5	-0.86	821982905	177567	57.38	4650	4655	4600	6040	3255	4650	4629.14	1.80	0	15460	4746	4697	4636	4587	4526	4667	4557	164	1390	500	2970	5	1	32887536	1516	11.33	0.86	12	0.54	407.00	5344.00	7180	20240118	-35.79	2730	20230726	68.86	7180	-35.79	20240118	3935	17.15	20240102	7180	-35.79	20240118	2730	68.86	20230726	8.23	N	013990	500	164 억		592083	N	N	0	N	00	N
86	20240717	120310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4625	-25	5	-0.54	614900215	132716	42.89	4650	4655	4610	6040	3255	4650	4633.20	1.80	0	32927	4746	4697	4636	4587	4526	4667	4557	164	1390	500	2970	5	1	32887536	1521	11.36	0.87	12	0.40	407.00	5344.00	7180	20240118	-35.58	2730	20230726	69.41	7180	-35.58	20240118	3935	17.53	20240102	7180	-35.58	20240118	2730	69.41	20230726	8.23	N	013990	500	164 억		592083	N	N	0	N	00	N
87	20240717	110310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4645	-5	5	-0.11	543062195	117202	37.88	4650	4655	4610	6040	3255	4650	4633.56	1.80	0	34127	4746	4697	4636	4587	4526	4667	4557	164	1390	500	2970	5	1	32887536	1528	11.41	0.87	12	0.36	407.00	5344.00	7180	20240118	-35.31	2730	20230726	70.15	7180	-35.31	20240118	3935	18.04	20240102	7180	-35.31	20240118	2730	70.15	20230726	8.23	N	013990	500	164 억		592083	N	N	0	N	00	N
88	20240717	100310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4650	0	3	0.00	262285590	56625	18.30	4650	4655	4610	6040	3255	4650	4631.98	1.80	0	14479	4746	4697	4636	4587	4526	4667	4557	164	1390	500	2970	5	1	32887536	1529	11.43	0.87	12	0.17	407.00	5344.00	7180	20240118	-35.24	2730	20230726	70.33	7180	-35.24	20240118	3935	18.17	20240102	7180	-35.24	20240118	2730	70.33	20230726	8.23	N	013990	500	164 억		592083	N	N	0	N	00	N
89	20240717	090246	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4650	0	3	0.00	23666495	5094	1.65	4650	4655	4635	6040	3255	4650	4645.96	1.80	0	3042	4746	4697	4636	4587	4526	4667	4557	164	1390	500	2970	5	1	32887536	1529	11.43	0.87	12	0.02	407.00	5344.00	7180	20240118	-35.24	2730	20230726	70.33	7180	-35.24	20240118	3935	18.17	20240102	7180	-35.24	20240118	2730	70.33	20230726	8.23	N	013990	500	164 억		592083	N	N	0	N	00	N
90	20240716	160311	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4650	-25	5	-0.53	1412986160	305219	91.52	4685	4685	4575	6070	3275	4675	4629.41	1.78	0	6974	4781	4727	4671	4617	4561	4755	4645	164	1395	500	2990	5	1	32887536	1529	11.43	0.87	12	0.93	407.00	5344.00	7180	20240118	-35.24	2730	20230726	70.33	7180	-35.24	20240118	3935	18.17	20240102	7180	-35.24	20240118	2730	70.33	20230726	8.24	N	013990	500	164 억		586532	N	N	0	N	00	N
91	20240716	150314	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4655	-20	5	-0.43	1348776175	291362	87.36	4685	4685	4575	6070	3275	4675	4629.21	1.78	0	6807	4781	4727	4671	4617	4561	4755	4645	164	1395	500	2990	5	1	32887536	1531	11.44	0.87	12	0.89	407.00	5344.00	7180	20240118	-35.17	2730	20230726	70.51	7180	-35.17	20240118	3935	18.30	20240102	7180	-35.17	20240118	2730	70.51	20230726	8.24	N	013990	500	164 억		586532	N	N	0	N	00	N
92	20240716	140313	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4660	-15	5	-0.32	1248486785	269781	80.89	4685	4685	4575	6070	3275	4675	4627.78	1.78	0	4201	4781	4727	4671	4617	4561	4755	4645	164	1395	500	2990	5	1	32887536	1533	11.45	0.87	12	0.82	407.00	5344.00	7180	20240118	-35.10	2730	20230726	70.70	7180	-35.10	20240118	3935	18.42	20240102	7180	-35.10	20240118	2730	70.70	20230726	8.24	N	013990	500	164 억		586532	N	N	0	N	00	N
93	20240716	130312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4660	-15	5	-0.32	1170754125	253083	75.89	4685	4685	4575	6070	3275	4675	4625.97	1.78	0	-2173	4781	4727	4671	4617	4561	4755	4645	164	1395	500	2990	5	1	32887536	1533	11.45	0.87	12	0.77	407.00	5344.00	7180	20240118	-35.10	2730	20230726	70.70	7180	-35.10	20240118	3935	18.42	20240102	7180	-35.10	20240118	2730	70.70	20230726	8.24	N	013990	500	164 억		586532	N	N	0	N	00	N
94	20240716	120312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4610	-65	5	-1.39	818818660	177420	53.20	4685	4685	4575	6070	3275	4675	4615.14	1.78	0	-15609	4781	4727	4671	4617	4561	4755	4645	164	1395	500	2990	5	1	32887536	1516	11.33	0.86	12	0.54	407.00	5344.00	7180	20240118	-35.79	2730	20230726	68.86	7180	-35.79	20240118	3935	17.15	20240102	7180	-35.79	20240118	2730	68.86	20230726	8.24	N	013990	500	164 억		586532	N	N	0	N	00	N
95	20240716	110312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4595	-80	5	-1.71	719474370	155786	46.71	4685	4685	4575	6070	3275	4675	4618.35	1.78	0	-18495	4781	4727	4671	4617	4561	4755	4645	164	1395	500	2990	5	1	32887536	1511	11.29	0.86	12	0.47	407.00	5344.00	7180	20240118	-36.00	2730	20230726	68.32	7180	-36.00	20240118	3935	16.77	20240102	7180	-36.00	20240118	2730	68.32	20230726	8.24	N	013990	500	164 억		586532	N	N	0	N	00	N
96	20240716	100312	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4610	-65	5	-1.39	432505720	93329	27.98	4685	4685	4610	6070	3275	4675	4634.21	1.78	0	-12883	4781	4727	4671	4617	4561	4755	4645	164	1395	500	2990	5	1	32887536	1516	11.33	0.86	12	0.28	407.00	5344.00	7180	20240118	-35.79	2730	20230726	68.86	7180	-35.79	20240118	3935	17.15	20240102	7180	-35.79	20240118	2730	68.86	20230726	8.24	N	013990	500	164 억		586532	N	N	0	N	00	N
97	20240716	090310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4680	5	2	0.11	15255845	3267	0.98	4685	4685	4655	6070	3275	4675	4669.68	1.78	0	-695	4781	4727	4671	4617	4561	4755	4645	164	1395	500	2990	5	1	32887536	1539	11.50	0.88	12	0.01	407.00	5344.00	7180	20240118	-34.82	2730	20230726	71.43	7180	-34.82	20240118	3935	18.93	20240102	7180	-34.82	20240118	2730	71.43	20230726	8.24	N	013990	500	164 억		586532	N	N	0	N	00	N
98	20240715	160308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4675	20	2	0.43	1546086125	330925	85.71	4655	4725	4615	6050	3260	4655	4672.01	1.82	0	-11572	4771	4712	4681	4622	4591	4697	4607	164	1395	500	2970	5	1	32887536	1537	11.49	0.87	12	1.01	407.00	5344.00	7180	20240118	-34.89	2730	20230726	71.25	7180	-34.89	20240118	3935	18.81	20240102	7180	-34.89	20240118	2730	71.25	20230726	8.18	N	013990	500	164 억		597919	N	N	0	N	00	N
99	20240715	150309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4690	35	2	0.75	1393726635	298372	77.28	4655	4725	4615	6050	3260	4655	4671.10	1.82	0	-9087	4771	4712	4681	4622	4591	4697	4607	164	1395	500	2970	5	1	32887536	1542	11.52	0.88	12	0.91	407.00	5344.00	7180	20240118	-34.68	2730	20230726	71.79	7180	-34.68	20240118	3935	19.19	20240102	7180	-34.68	20240118	2730	71.79	20230726	8.18	N	013990	500	164 억		597919	N	N	0	N	00	N
100	20240715	140308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4680	25	2	0.54	1277825225	273622	70.87	4655	4725	4615	6050	3260	4655	4670.04	1.82	0	-8618	4771	4712	4681	4622	4591	4697	4607	164	1395	500	2970	5	1	32887536	1539	11.50	0.88	12	0.83	407.00	5344.00	7180	20240118	-34.82	2730	20230726	71.43	7180	-34.82	20240118	3935	18.93	20240102	7180	-34.82	20240118	2730	71.43	20230726	8.18	N	013990	500	164 억		597919	N	N	0	N	00	N
101	20240715	130309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4680	25	2	0.54	1155297990	247500	64.10	4655	4725	4615	6050	3260	4655	4667.87	1.82	0	-9519	4771	4712	4681	4622	4591	4697	4607	164	1395	500	2970	5	1	32887536	1539	11.50	0.88	12	0.75	407.00	5344.00	7180	20240118	-34.82	2730	20230726	71.43	7180	-34.82	20240118	3935	18.93	20240102	7180	-34.82	20240118	2730	71.43	20230726	8.18	N	013990	500	164 억		597919	N	N	0	N	00	N
102	20240715	120309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4675	20	2	0.43	1076053730	230528	59.71	4655	4725	4615	6050	3260	4655	4667.78	1.82	0	-8702	4771	4712	4681	4622	4591	4697	4607	164	1395	500	2970	5	1	32887536	1537	11.49	0.87	12	0.70	407.00	5344.00	7180	20240118	-34.89	2730	20230726	71.25	7180	-34.89	20240118	3935	18.81	20240102	7180	-34.89	20240118	2730	71.25	20230726	8.18	N	013990	500	164 억		597919	N	N	0	N	00	N
103	20240715	110309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4670	15	2	0.32	1025648305	219749	56.92	4655	4725	4615	6050	3260	4655	4667.36	1.82	0	-7600	4771	4712	4681	4622	4591	4697	4607	164	1395	500	2970	5	1	32887536	1536	11.47	0.87	12	0.67	407.00	5344.00	7180	20240118	-34.96	2730	20230726	71.06	7180	-34.96	20240118	3935	18.68	20240102	7180	-34.96	20240118	2730	71.06	20230726	8.18	N	013990	500	164 억		597919	N	N	0	N	00	N
104	20240715	100310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4675	20	2	0.43	718454165	153954	39.87	4655	4725	4615	6050	3260	4655	4666.68	1.82	0	-2699	4771	4712	4681	4622	4591	4697	4607	164	1395	500	2970	5	1	32887536	1537	11.49	0.87	12	0.47	407.00	5344.00	7180	20240118	-34.89	2730	20230726	71.25	7180	-34.89	20240118	3935	18.81	20240102	7180	-34.89	20240118	2730	71.25	20230726	8.18	N	013990	500	164 억		597919	N	N	0	N	00	N
105	20240715	090309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4675	20	2	0.43	37713675	8100	2.10	4655	4675	4655	6050	3260	4655	4656.01	1.82	0	684	4771	4712	4681	4622	4591	4697	4607	164	1395	500	2970	5	1	32887536	1537	11.49	0.87	12	0.02	407.00	5344.00	7180	20240118	-34.89	2730	20230726	71.25	7180	-34.89	20240118	3935	18.81	20240102	7180	-34.89	20240118	2730	71.25	20230726	8.18	N	013990	500	164 억		597919	N	N	0	N	00	N
106	20240712	160307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4655	-10	5	-0.21	1762018855	376313	92.58	4705	4740	4650	6060	3270	4665	4682.51	1.98	0	-53729	4818	4741	4703	4626	4588	4722	4607	164	1395	500	2980	5	1	32887536	1531	11.44	0.87	12	1.14	407.00	5344.00	7180	20240118	-35.17	2730	20230726	70.51	7180	-35.17	20240118	3935	18.30	20240102	7180	-35.17	20240118	2730	70.51	20230726	8.11	N	013990	500	164 억		652276	N	N	0	N	00	N
107	20240712	150308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4665	0	3	0.00	1601743370	341898	84.11	4705	4740	4650	6060	3270	4665	4684.86	1.98	0	-47768	4818	4741	4703	4626	4588	4722	4607	164	1395	500	2980	5	1	32887536	1534	11.46	0.87	12	1.04	407.00	5344.00	7180	20240118	-35.03	2730	20230726	70.88	7180	-35.03	20240118	3935	18.55	20240102	7180	-35.03	20240118	2730	70.88	20230726	8.11	N	013990	500	164 억		652276	N	N	0	N	00	N
108	20240712	140310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4680	15	2	0.32	1454310010	310309	76.34	4705	4740	4650	6060	3270	4665	4686.65	1.98	0	-43195	4818	4741	4703	4626	4588	4722	4607	164	1395	500	2980	5	1	32887536	1539	11.50	0.88	12	0.94	407.00	5344.00	7180	20240118	-34.82	2730	20230726	71.43	7180	-34.82	20240118	3935	18.93	20240102	7180	-34.82	20240118	2730	71.43	20230726	8.11	N	013990	500	164 억		652276	N	N	0	N	00	N
109	20240712	130308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4680	15	2	0.32	1383321640	295145	72.61	4705	4740	4650	6060	3270	4665	4686.92	1.98	0	-42227	4818	4741	4703	4626	4588	4722	4607	164	1395	500	2980	5	1	32887536	1539	11.50	0.88	12	0.90	407.00	5344.00	7180	20240118	-34.82	2730	20230726	71.43	7180	-34.82	20240118	3935	18.93	20240102	7180	-34.82	20240118	2730	71.43	20230726	8.11	N	013990	500	164 억		652276	N	N	0	N	00	N
110	20240712	120308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4660	-5	5	-0.11	1318815880	281325	69.21	4705	4740	4650	6060	3270	4665	4687.87	1.98	0	-39395	4818	4741	4703	4626	4588	4722	4607	164	1395	500	2980	5	1	32887536	1533	11.45	0.87	12	0.86	407.00	5344.00	7180	20240118	-35.10	2730	20230726	70.70	7180	-35.10	20240118	3935	18.42	20240102	7180	-35.10	20240118	2730	70.70	20230726	8.11	N	013990	500	164 억		652276	N	N	0	N	00	N
111	20240712	110307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4675	10	2	0.21	1228450320	261965	64.44	4705	4740	4650	6060	3270	4665	4689.37	1.98	0	-34321	4818	4741	4703	4626	4588	4722	4607	164	1395	500	2980	5	1	32887536	1537	11.49	0.87	12	0.80	407.00	5344.00	7180	20240118	-34.89	2730	20230726	71.25	7180	-34.89	20240118	3935	18.81	20240102	7180	-34.89	20240118	2730	71.25	20230726	8.11	N	013990	500	164 억		652276	N	N	0	N	00	N
112	20240712	100309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4690	25	2	0.54	591963015	126580	31.14	4705	4740	4650	6060	3270	4665	4676.59	1.98	0	-15960	4818	4741	4703	4626	4588	4722	4607	164	1395	500	2980	5	1	32887536	1542	11.52	0.88	12	0.38	407.00	5344.00	7180	20240118	-34.68	2730	20230726	71.79	7180	-34.68	20240118	3935	19.19	20240102	7180	-34.68	20240118	2730	71.79	20230726	8.11	N	013990	500	164 억		652276	N	N	0	N	00	N
113	20240712	090307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4695	30	2	0.64	113798835	24232	5.96	4705	4740	4665	6060	3270	4665	4696.23	1.98	0	-4157	4818	4741	4703	4626	4588	4722	4607	164	1395	500	2980	5	1	32887536	1544	11.54	0.88	12	0.07	407.00	5344.00	7180	20240118	-34.61	2730	20230726	71.98	7180	-34.61	20240118	3935	19.31	20240102	7180	-34.61	20240118	2730	71.98	20230726	8.11	N	013990	500	164 억		652276	N	N	0	N	00	N
114	20240711	160305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4665	-90	5	-1.89	1885620235	400240	69.54	4740	4780	4665	6180	3330	4755	4711.22	2.14	0	-54230	4888	4821	4703	4636	4518	4855	4670	164	1425	500	3040	5	1	32887536	1534	11.46	0.87	12	1.22	407.00	5344.00	7180	20240118	-35.03	2730	20230726	70.88	7180	-35.03	20240118	3935	18.55	20240102	7180	-35.03	20240118	2730	70.88	20230726	8.13	N	013990	500	164 억		703391	N	N	0	N	00	N
115	20240711	150309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4670	-85	5	-1.79	1751110435	371430	64.54	4740	4780	4670	6180	3330	4755	4714.49	2.14	0	-42374	4888	4821	4703	4636	4518	4855	4670	164	1425	500	3040	5	1	32887536	1536	11.47	0.87	12	1.13	407.00	5344.00	7180	20240118	-34.96	2730	20230726	71.06	7180	-34.96	20240118	3935	18.68	20240102	7180	-34.96	20240118	2730	71.06	20230726	8.13	N	013990	500	164 억		703391	N	N	0	N	00	N
116	20240711	140308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4680	-75	5	-1.58	1638648715	347386	60.36	4740	4780	4675	6180	3330	4755	4717.06	2.14	0	-37229	4888	4821	4703	4636	4518	4855	4670	164	1425	500	3040	5	1	32887536	1539	11.50	0.88	12	1.06	407.00	5344.00	7180	20240118	-34.82	2730	20230726	71.43	7180	-34.82	20240118	3935	18.93	20240102	7180	-34.82	20240118	2730	71.43	20230726	8.13	N	013990	500	164 억		703391	N	N	0	N	00	N
117	20240711	130308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4700	-55	5	-1.16	1319103265	279181	48.51	4740	4780	4685	6180	3330	4755	4724.88	2.14	0	-23815	4888	4821	4703	4636	4518	4855	4670	164	1425	500	3040	5	1	32887536	1546	11.55	0.88	12	0.85	407.00	5344.00	7180	20240118	-34.54	2730	20230726	72.16	7180	-34.54	20240118	3935	19.44	20240102	7180	-34.54	20240118	2730	72.16	20230726	8.13	N	013990	500	164 억		703391	N	N	0	N	00	N
118	20240711	120308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4695	-60	5	-1.26	1243777705	263148	45.72	4740	4780	4685	6180	3330	4755	4726.51	2.14	0	-22412	4888	4821	4703	4636	4518	4855	4670	164	1425	500	3040	5	1	32887536	1544	11.54	0.88	12	0.80	407.00	5344.00	7180	20240118	-34.61	2730	20230726	71.98	7180	-34.61	20240118	3935	19.31	20240102	7180	-34.61	20240118	2730	71.98	20230726	8.13	N	013990	500	164 억		703391	N	N	0	N	00	N
119	20240711	110307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4710	-45	5	-0.95	1116780960	236113	41.03	4740	4780	4685	6180	3330	4755	4729.84	2.14	0	-20952	4888	4821	4703	4636	4518	4855	4670	164	1425	500	3040	5	1	32887536	1549	11.57	0.88	12	0.72	407.00	5344.00	7180	20240118	-34.40	2730	20230726	72.53	7180	-34.40	20240118	3935	19.70	20240102	7180	-34.40	20240118	2730	72.53	20230726	8.13	N	013990	500	164 억		703391	N	N	0	N	00	N
120	20240711	100306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4735	-20	5	-0.42	560233165	118332	20.56	4740	4760	4710	6180	3330	4755	4734.38	2.14	0	-10267	4888	4821	4703	4636	4518	4855	4670	164	1425	500	3040	5	1	32887536	1557	11.63	0.89	12	0.36	407.00	5344.00	7180	20240118	-34.05	2730	20230726	73.44	7180	-34.05	20240118	3935	20.33	20240102	7180	-34.05	20240118	2730	73.44	20230726	8.13	N	013990	500	164 억		703391	N	N	0	N	00	N
121	20240711	090305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4740	-15	5	-0.32	156317790	32962	5.73	4740	4755	4730	6180	3330	4755	4742.28	2.14	0	-14187	4888	4821	4703	4636	4518	4855	4670	164	1425	500	3040	5	1	32887536	1559	11.65	0.89	12	0.10	407.00	5344.00	7180	20240118	-33.98	2730	20230726	73.63	7180	-33.98	20240118	3935	20.46	20240102	7180	-33.98	20240118	2730	73.63	20230726	8.13	N	013990	500	164 억		703391	N	N	0	N	00	N
122	20240710	160306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4755	155	2	3.37	2682650235	571157	138.01	4595	4770	4585	5980	3220	4600	4696.74	1.97	0	58482	4736	4667	4631	4562	4526	4650	4545	164	1380	500	2940	5	1	32887536	1564	11.68	0.89	12	1.74	407.00	5344.00	7180	20240118	-33.77	2730	20230726	74.18	7180	-33.77	20240118	3935	20.84	20240102	7180	-33.77	20240118	2730	74.18	20230726	8.17	N	013990	500	164 억		646929	N	N	0	N	00	N
123	20240710	150307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4760	160	2	3.48	2467362745	525780	127.04	4595	4770	4585	5980	3220	4600	4692.77	1.97	0	54644	4736	4667	4631	4562	4526	4650	4545	164	1380	500	2940	5	1	32887536	1565	11.70	0.89	12	1.60	407.00	5344.00	7180	20240118	-33.70	2730	20230726	74.36	7180	-33.70	20240118	3935	20.97	20240102	7180	-33.70	20240118	2730	74.36	20230726	8.17	N	013990	500	164 억		646929	N	N	0	N	00	N
124	20240710	140306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4735	135	2	2.93	1946660750	416224	100.57	4595	4770	4585	5980	3220	4600	4676.95	1.97	0	27843	4736	4667	4631	4562	4526	4650	4545	164	1380	500	2940	5	1	32887536	1557	11.63	0.89	12	1.27	407.00	5344.00	7180	20240118	-34.05	2730	20230726	73.44	7180	-34.05	20240118	3935	20.33	20240102	7180	-34.05	20240118	2730	73.44	20230726	8.17	N	013990	500	164 억		646929	N	N	0	N	00	N
125	20240710	130306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4675	75	2	1.63	1219477660	262455	63.42	4595	4715	4585	5980	3220	4600	4646.43	1.97	0	16270	4736	4667	4631	4562	4526	4650	4545	164	1380	500	2940	5	1	32887536	1537	11.49	0.87	12	0.80	407.00	5344.00	7180	20240118	-34.89	2730	20230726	71.25	7180	-34.89	20240118	3935	18.81	20240102	7180	-34.89	20240118	2730	71.25	20230726	8.17	N	013990	500	164 억		646929	N	N	0	N	00	N
126	20240710	120304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4635	35	2	0.76	645133735	139486	33.70	4595	4655	4585	5980	3220	4600	4625.08	1.97	0	-9452	4736	4667	4631	4562	4526	4650	4545	164	1380	500	2940	5	1	32887536	1524	11.39	0.87	12	0.42	407.00	5344.00	7180	20240118	-35.45	2730	20230726	69.78	7180	-35.45	20240118	3935	17.79	20240102	7180	-35.45	20240118	2730	69.78	20230726	8.17	N	013990	500	164 억		646929	N	N	0	N	00	N
127	20240710	110308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4635	35	2	0.76	492801160	106580	25.75	4595	4655	4585	5980	3220	4600	4623.77	1.97	0	-6866	4736	4667	4631	4562	4526	4650	4545	164	1380	500	2940	5	1	32887536	1524	11.39	0.87	12	0.32	407.00	5344.00	7180	20240118	-35.45	2730	20230726	69.78	7180	-35.45	20240118	3935	17.79	20240102	7180	-35.45	20240118	2730	69.78	20230726	8.17	N	013990	500	164 억		646929	N	N	0	N	00	N
128	20240710	100303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4630	30	2	0.65	326325100	70641	17.07	4595	4655	4585	5980	3220	4600	4619.49	1.97	0	-2406	4736	4667	4631	4562	4526	4650	4545	164	1380	500	2940	5	1	32887536	1523	11.38	0.87	12	0.21	407.00	5344.00	7180	20240118	-35.52	2730	20230726	69.60	7180	-35.52	20240118	3935	17.66	20240102	7180	-35.52	20240118	2730	69.60	20230726	8.17	N	013990	500	164 억		646929	N	N	0	N	00	N
129	20240710	090306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4585	-15	5	-0.33	33804295	7348	1.78	4595	4650	4585	5980	3220	4600	4600.48	1.97	0	-2258	4736	4667	4631	4562	4526	4650	4545	164	1380	500	2940	5	1	32887536	1508	11.27	0.86	12	0.02	407.00	5344.00	7180	20240118	-36.14	2730	20230726	67.95	7180	-36.14	20240118	3935	16.52	20240102	7180	-36.14	20240118	2730	67.95	20230726	8.17	N	013990	500	164 억		646929	N	N	0	N	00	N
130	20240709	160305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4600	-45	5	-0.97	1890399540	408018	147.47	4630	4700	4595	6030	3255	4645	4633.58	1.99	0	-6053	4718	4681	4608	4571	4498	4700	4590	164	1385	500	2970	5	1	32887536	1513	11.30	0.86	12	1.24	407.00	5344.00	7180	20240118	-35.93	2730	20230726	68.50	7180	-35.93	20240118	3935	16.90	20240102	7180	-35.93	20240118	2730	68.50	20230726	8.22	N	013990	500	164 억		653977	N	N	0	N	00	N
131	20240709	150306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4610	-35	5	-0.75	1749399665	377379	136.40	4630	4700	4595	6030	3255	4645	4635.65	1.99	0	-3881	4718	4681	4608	4571	4498	4700	4590	164	1385	500	2970	5	1	32887536	1516	11.33	0.86	12	1.15	407.00	5344.00	7180	20240118	-35.79	2730	20230726	68.86	7180	-35.79	20240118	3935	17.15	20240102	7180	-35.79	20240118	2730	68.86	20230726	8.22	N	013990	500	164 억		653977	N	N	0	N	00	N
132	20240709	140306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4620	-25	5	-0.54	1515882150	326656	118.06	4630	4700	4595	6030	3255	4645	4640.61	1.99	0	-1629	4718	4681	4608	4571	4498	4700	4590	164	1385	500	2970	5	1	32887536	1519	11.35	0.86	12	0.99	407.00	5344.00	7180	20240118	-35.65	2730	20230726	69.23	7180	-35.65	20240118	3935	17.41	20240102	7180	-35.65	20240118	2730	69.23	20230726	8.22	N	013990	500	164 억		653977	N	N	0	N	00	N
133	20240709	130306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4615	-30	5	-0.65	1370850520	295206	106.70	4630	4700	4595	6030	3255	4645	4643.71	1.99	0	1858	4718	4681	4608	4571	4498	4700	4590	164	1385	500	2970	5	1	32887536	1518	11.34	0.86	12	0.90	407.00	5344.00	7180	20240118	-35.72	2730	20230726	69.05	7180	-35.72	20240118	3935	17.28	20240102	7180	-35.72	20240118	2730	69.05	20230726	8.22	N	013990	500	164 억		653977	N	N	0	N	00	N
134	20240709	120308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4615	-30	5	-0.65	1231585180	265000	95.78	4630	4700	4595	6030	3255	4645	4647.49	1.99	0	6014	4718	4681	4608	4571	4498	4700	4590	164	1385	500	2970	5	1	32887536	1518	11.34	0.86	12	0.81	407.00	5344.00	7180	20240118	-35.72	2730	20230726	69.05	7180	-35.72	20240118	3935	17.28	20240102	7180	-35.72	20240118	2730	69.05	20230726	8.22	N	013990	500	164 억		653977	N	N	0	N	00	N
135	20240709	110307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4635	-10	5	-0.22	1080202245	232161	83.91	4630	4700	4600	6030	3255	4645	4652.82	1.99	0	8385	4718	4681	4608	4571	4498	4700	4590	164	1385	500	2970	5	1	32887536	1524	11.39	0.87	12	0.71	407.00	5344.00	7180	20240118	-35.45	2730	20230726	69.78	7180	-35.45	20240118	3935	17.79	20240102	7180	-35.45	20240118	2730	69.78	20230726	8.22	N	013990	500	164 억		653977	N	N	0	N	00	N
136	20240709	100306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4675	30	2	0.65	723309590	155193	56.09	4630	4700	4610	6030	3255	4645	4660.72	1.99	0	14327	4718	4681	4608	4571	4498	4700	4590	164	1385	500	2970	5	1	32887536	1537	11.49	0.87	12	0.47	407.00	5344.00	7180	20240118	-34.89	2730	20230726	71.25	7180	-34.89	20240118	3935	18.81	20240102	7180	-34.89	20240118	2730	71.25	20230726	8.22	N	013990	500	164 억		653977	N	N	0	N	00	N
137	20240709	090306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4645	0	3	0.00	116014670	25027	9.05	4630	4645	4610	6030	3255	4645	4635.54	1.99	0	14976	4718	4681	4608	4571	4498	4700	4590	164	1385	500	2970	5	1	32887536	1528	11.41	0.87	12	0.08	407.00	5344.00	7180	20240118	-35.31	2730	20230726	70.15	7180	-35.31	20240118	3935	18.04	20240102	7180	-35.31	20240118	2730	70.15	20230726	8.22	N	013990	500	164 억		653977	N	N	0	N	00	N
138	20240708	160304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4645	100	2	2.20	1237847525	269216	87.14	4545	4645	4535	5900	3185	4545	4597.81	1.82	0	56100	4668	4606	4573	4511	4478	4590	4495	164	1355	500	2900	5	1	32887536	1528	11.41	0.87	12	0.82	407.00	5344.00	7180	20240118	-35.31	2730	20230726	70.15	7180	-35.31	20240118	3935	18.04	20240102	7180	-35.31	20240118	2730	70.15	20230726	8.21	N	013990	500	164 억		599063	N	N	0	N	00	N
139	20240708	150305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4625	80	2	1.76	1056113650	230028	74.46	4545	4635	4535	5900	3185	4545	4591.24	1.82	0	49000	4668	4606	4573	4511	4478	4590	4495	164	1355	500	2900	5	1	32887536	1521	11.36	0.87	12	0.70	407.00	5344.00	7180	20240118	-35.58	2730	20230726	69.41	7180	-35.58	20240118	3935	17.53	20240102	7180	-35.58	20240118	2730	69.41	20230726	8.21	N	013990	500	164 억		599063	N	N	0	N	00	N
140	20240708	140306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4635	90	2	1.98	968165120	211007	68.30	4545	4635	4535	5900	3185	4545	4588.31	1.82	0	47492	4668	4606	4573	4511	4478	4590	4495	164	1355	500	2900	5	1	32887536	1524	11.39	0.87	12	0.64	407.00	5344.00	7180	20240118	-35.45	2730	20230726	69.78	7180	-35.45	20240118	3935	17.79	20240102	7180	-35.45	20240118	2730	69.78	20230726	8.21	N	013990	500	164 억		599063	N	N	0	N	00	N
141	20240708	130303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4610	65	2	1.43	816794350	178270	57.70	4545	4620	4535	5900	3185	4545	4581.78	1.82	0	41930	4668	4606	4573	4511	4478	4590	4495	164	1355	500	2900	5	1	32887536	1516	11.33	0.86	12	0.54	407.00	5344.00	7180	20240118	-35.79	2730	20230726	68.86	7180	-35.79	20240118	3935	17.15	20240102	7180	-35.79	20240118	2730	68.86	20230726	8.21	N	013990	500	164 억		599063	N	N	0	N	00	N
142	20240708	120305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4585	40	2	0.88	680521965	148614	48.10	4545	4610	4535	5900	3185	4545	4579.12	1.82	0	34968	4668	4606	4573	4511	4478	4590	4495	164	1355	500	2900	5	1	32887536	1508	11.27	0.86	12	0.45	407.00	5344.00	7180	20240118	-36.14	2730	20230726	67.95	7180	-36.14	20240118	3935	16.52	20240102	7180	-36.14	20240118	2730	67.95	20230726	8.21	N	013990	500	164 억		599063	N	N	0	N	00	N
143	20240708	110303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4595	50	2	1.10	534695560	116833	37.82	4545	4605	4535	5900	3185	4545	4576.58	1.82	0	33842	4668	4606	4573	4511	4478	4590	4495	164	1355	500	2900	5	1	32887536	1511	11.29	0.86	12	0.36	407.00	5344.00	7180	20240118	-36.00	2730	20230726	68.32	7180	-36.00	20240118	3935	16.77	20240102	7180	-36.00	20240118	2730	68.32	20230726	8.21	N	013990	500	164 억		599063	N	N	0	N	00	N
144	20240708	100304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4575	30	2	0.66	413677940	90461	29.28	4545	4605	4535	5900	3185	4545	4573.00	1.82	0	33797	4668	4606	4573	4511	4478	4590	4495	164	1355	500	2900	5	1	32887536	1505	11.24	0.86	12	0.28	407.00	5344.00	7180	20240118	-36.28	2730	20230726	67.58	7180	-36.28	20240118	3935	16.26	20240102	7180	-36.28	20240118	2730	67.58	20230726	8.21	N	013990	500	164 억		599063	N	N	0	N	00	N
145	20240708	090304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4565	20	2	0.44	46678675	10263	3.32	4545	4575	4535	5900	3185	4545	4548.25	1.82	0	529	4668	4606	4573	4511	4478	4590	4495	164	1355	500	2900	5	1	32887536	1501	11.22	0.85	12	0.03	407.00	5344.00	7180	20240118	-36.42	2730	20230726	67.22	7180	-36.42	20240118	3935	16.01	20240102	7180	-36.42	20240118	2730	67.22	20230726	8.21	N	013990	500	164 억		599063	N	N	0	N	00	N
146	20240705	160303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4545	-10	5	-0.22	1363465475	297797	58.88	4560	4635	4540	5920	3190	4555	4578.77	1.82	0	1495	4748	4651	4593	4496	4438	4700	4545	164	1365	500	2910	5	1	32887536	1495	11.17	0.85	12	0.91	407.00	5344.00	7180	20240118	-36.70	2730	20230726	66.48	7180	-36.70	20240118	3935	15.50	20240102	7180	-36.70	20240118	2730	66.48	20230726	8.39	N	013990	500	164 억		596991	N	N	0	N	00	N
147	20240705	150304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4560	5	2	0.11	1176511805	256716	50.76	4560	4635	4555	5920	3190	4555	4582.94	1.82	0	1514	4748	4651	4593	4496	4438	4700	4545	164	1365	500	2910	5	1	32887536	1500	11.20	0.85	12	0.78	407.00	5344.00	7180	20240118	-36.49	2730	20230726	67.03	7180	-36.49	20240118	3935	15.88	20240102	7180	-36.49	20240118	2730	67.03	20230726	8.39	N	013990	500	164 억		596991	N	N	0	N	00	N
148	20240705	140304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4585	30	2	0.66	970681940	211656	41.85	4560	4635	4555	5920	3190	4555	4586.14	1.82	0	1212	4748	4651	4593	4496	4438	4700	4545	164	1365	500	2910	5	1	32887536	1508	11.27	0.86	12	0.64	407.00	5344.00	7180	20240118	-36.14	2730	20230726	67.95	7180	-36.14	20240118	3935	16.52	20240102	7180	-36.14	20240118	2730	67.95	20230726	8.39	N	013990	500	164 억		596991	N	N	0	N	00	N
149	20240705	130303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4580	25	2	0.55	837616075	182532	36.09	4560	4635	4555	5920	3190	4555	4588.88	1.82	0	1212	4748	4651	4593	4496	4438	4700	4545	164	1365	500	2910	5	1	32887536	1506	11.25	0.86	12	0.56	407.00	5344.00	7180	20240118	-36.21	2730	20230726	67.77	7180	-36.21	20240118	3935	16.39	20240102	7180	-36.21	20240118	2730	67.77	20230726	8.39	N	013990	500	164 억		596991	N	N	0	N	00	N
150	20240705	120303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4580	25	2	0.55	750776355	163547	32.34	4560	4635	4555	5920	3190	4555	4590.60	1.82	0	1212	4748	4651	4593	4496	4438	4700	4545	164	1365	500	2910	5	1	32887536	1506	11.25	0.86	12	0.50	407.00	5344.00	7180	20240118	-36.21	2730	20230726	67.77	7180	-36.21	20240118	3935	16.39	20240102	7180	-36.21	20240118	2730	67.77	20230726	8.39	N	013990	500	164 억		596991	N	N	0	N	00	N
151	20240705	110303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4585	30	2	0.66	627412070	136642	27.02	4560	4635	4555	5920	3190	4555	4591.66	1.82	0	1327	4748	4651	4593	4496	4438	4700	4545	164	1365	500	2910	5	1	32887536	1508	11.27	0.86	12	0.42	407.00	5344.00	7180	20240118	-36.14	2730	20230726	67.95	7180	-36.14	20240118	3935	16.52	20240102	7180	-36.14	20240118	2730	67.95	20230726	8.39	N	013990	500	164 억		596991	N	N	0	N	00	N
152	20240705	100303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4590	35	2	0.77	344320995	75132	14.85	4560	4610	4555	5920	3190	4555	4582.90	1.82	0	1546	4748	4651	4593	4496	4438	4700	4545	164	1365	500	2910	5	1	32887536	1510	11.28	0.86	12	0.23	407.00	5344.00	7180	20240118	-36.07	2730	20230726	68.13	7180	-36.07	20240118	3935	16.65	20240102	7180	-36.07	20240118	2730	68.13	20230726	8.39	N	013990	500	164 억		596991	N	N	0	N	00	N
153	20240705	090304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4595	40	2	0.88	20335380	4449	0.88	4560	4595	4555	5920	3190	4555	4570.97	1.82	0	1509	4748	4651	4593	4496	4438	4700	4545	164	1365	500	2910	5	1	32887536	1511	11.29	0.86	12	0.01	407.00	5344.00	7180	20240118	-36.00	2730	20230726	68.32	7180	-36.00	20240118	3935	16.77	20240102	7180	-36.00	20240118	2730	68.32	20230726	8.39	N	013990	500	164 억		596991	N	N	0	N	00	N
154	20240704	160302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4555	-20	5	-0.44	2293428235	497165	115.48	4550	4690	4535	5940	3205	4575	4613.15	1.87	0	-16619	4788	4681	4628	4521	4468	4655	4495	164	1365	500	2920	5	1	32887536	1498	11.19	0.85	12	1.51	407.00	5344.00	7180	20240118	-36.56	2730	20230726	66.85	7180	-36.56	20240118	3935	15.76	20240102	7180	-36.56	20240118	2730	66.85	20230726	7.88	N	013990	500	164 억		614137	N	N	0	N	00	N
155	20240704	150303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4570	-5	5	-0.11	2082951125	451028	104.76	4550	4690	4535	5940	3205	4575	4618.23	1.87	0	-13892	4788	4681	4628	4521	4468	4655	4495	164	1365	500	2920	5	1	32887536	1503	11.23	0.86	12	1.37	407.00	5344.00	7180	20240118	-36.35	2730	20230726	67.40	7180	-36.35	20240118	3935	16.14	20240102	7180	-36.35	20240118	2730	67.40	20230726	7.88	N	013990	500	164 억		614137	N	N	0	N	00	N
156	20240704	140303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4575	0	3	0.00	1956665745	423437	98.35	4550	4690	4535	5940	3205	4575	4620.91	1.87	0	-11637	4788	4681	4628	4521	4468	4655	4495	164	1365	500	2920	5	1	32887536	1505	11.24	0.86	12	1.29	407.00	5344.00	7180	20240118	-36.28	2730	20230726	67.58	7180	-36.28	20240118	3935	16.26	20240102	7180	-36.28	20240118	2730	67.58	20230726	7.88	N	013990	500	164 억		614137	N	N	0	N	00	N
157	20240704	130304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4590	15	2	0.33	1789760640	386948	89.88	4550	4690	4535	5940	3205	4575	4625.33	1.87	0	-9985	4788	4681	4628	4521	4468	4655	4495	164	1365	500	2920	5	1	32887536	1510	11.28	0.86	12	1.18	407.00	5344.00	7180	20240118	-36.07	2730	20230726	68.13	7180	-36.07	20240118	3935	16.65	20240102	7180	-36.07	20240118	2730	68.13	20230726	7.88	N	013990	500	164 억		614137	N	N	0	N	00	N
158	20240704	120302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4595	20	2	0.44	1697004900	366738	85.18	4550	4690	4535	5940	3205	4575	4627.29	1.87	0	-8414	4788	4681	4628	4521	4468	4655	4495	164	1365	500	2920	5	1	32887536	1511	11.29	0.86	12	1.12	407.00	5344.00	7180	20240118	-36.00	2730	20230726	68.32	7180	-36.00	20240118	3935	16.77	20240102	7180	-36.00	20240118	2730	68.32	20230726	7.88	N	013990	500	164 억		614137	N	N	0	N	00	N
159	20240704	110303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4610	35	2	0.77	1568652265	338841	78.70	4550	4690	4535	5940	3205	4575	4629.46	1.87	0	-6075	4788	4681	4628	4521	4468	4655	4495	164	1365	500	2920	5	1	32887536	1516	11.33	0.86	12	1.03	407.00	5344.00	7180	20240118	-35.79	2730	20230726	68.86	7180	-35.79	20240118	3935	17.15	20240102	7180	-35.79	20240118	2730	68.86	20230726	7.88	N	013990	500	164 억		614137	N	N	0	N	00	N
160	20240704	100303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4685	110	2	2.40	1126249550	243190	56.49	4550	4690	4535	5940	3205	4575	4631.15	1.87	0	2713	4788	4681	4628	4521	4468	4655	4495	164	1365	500	2920	5	1	32887536	1541	11.51	0.88	12	0.74	407.00	5344.00	7180	20240118	-34.75	2730	20230726	71.61	7180	-34.75	20240118	3935	19.06	20240102	7180	-34.75	20240118	2730	71.61	20230726	7.88	N	013990	500	164 억		614137	N	N	0	N	00	N
161	20240704	090303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4555	-20	5	-0.44	45959450	10091	2.34	4550	4585	4540	5940	3205	4575	4554.50	1.87	0	2257	4788	4681	4628	4521	4468	4655	4495	164	1365	500	2920	5	1	32887536	1498	11.19	0.85	12	0.03	407.00	5344.00	7180	20240118	-36.56	2730	20230726	66.85	7180	-36.56	20240118	3935	15.76	20240102	7180	-36.56	20240118	2730	66.85	20230726	7.88	N	013990	500	164 억		614137	N	N	0	N	00	N
162	20240703	160301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4575	-145	5	-3.07	1941450515	420103	40.42	4705	4735	4575	6130	3305	4720	4621.77	1.88	0	-3557	4986	4852	4746	4612	4506	4800	4560	164	1410	500	3020	5	1	32887536	1505	11.24	0.86	12	1.28	407.00	5344.00	7180	20240118	-36.28	2730	20230726	67.58	7180	-36.28	20240118	3935	16.26	20240102	7180	-36.28	20240118	2730	67.58	20230726	7.82	N	013990	500	164 억		617482	N	N	0	N	00	N
163	20240703	150302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4585	-135	5	-2.86	1742570525	376644	36.24	4705	4735	4575	6130	3305	4720	4626.57	1.88	0	-2888	4986	4852	4746	4612	4506	4800	4560	164	1410	500	3020	5	1	32887536	1508	11.27	0.86	12	1.15	407.00	5344.00	7180	20240118	-36.14	2730	20230726	67.95	7180	-36.14	20240118	3935	16.52	20240102	7180	-36.14	20240118	2730	67.95	20230726	7.82	N	013990	500	164 억		617482	N	N	0	N	00	N
164	20240703	140302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4615	-105	5	-2.22	1512462660	326544	31.42	4705	4735	4575	6130	3305	4720	4631.73	1.88	0	-8011	4986	4852	4746	4612	4506	4800	4560	164	1410	500	3020	5	1	32887536	1518	11.34	0.86	12	0.99	407.00	5344.00	7180	20240118	-35.72	2730	20230726	69.05	7180	-35.72	20240118	3935	17.28	20240102	7180	-35.72	20240118	2730	69.05	20230726	7.82	N	013990	500	164 억		617482	N	N	0	N	00	N
165	20240703	130302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4605	-115	5	-2.44	1382572625	298380	28.71	4705	4735	4575	6130	3305	4720	4633.60	1.88	0	-7798	4986	4852	4746	4612	4506	4800	4560	164	1410	500	3020	5	1	32887536	1514	11.31	0.86	12	0.91	407.00	5344.00	7180	20240118	-35.86	2730	20230726	68.68	7180	-35.86	20240118	3935	17.03	20240102	7180	-35.86	20240118	2730	68.68	20230726	7.82	N	013990	500	164 억		617482	N	N	0	N	00	N
166	20240703	120302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4590	-130	5	-2.75	1309253940	282458	27.18	4705	4735	4575	6130	3305	4720	4635.22	1.88	0	-8050	4986	4852	4746	4612	4506	4800	4560	164	1410	500	3020	5	1	32887536	1510	11.28	0.86	12	0.86	407.00	5344.00	7180	20240118	-36.07	2730	20230726	68.13	7180	-36.07	20240118	3935	16.65	20240102	7180	-36.07	20240118	2730	68.13	20230726	7.82	N	013990	500	164 억		617482	N	N	0	N	00	N
167	20240703	110303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4605	-115	5	-2.44	1022604390	220078	21.18	4705	4735	4600	6130	3305	4720	4646.55	1.88	0	-9116	4986	4852	4746	4612	4506	4800	4560	164	1410	500	3020	5	1	32887536	1514	11.31	0.86	12	0.67	407.00	5344.00	7180	20240118	-35.86	2730	20230726	68.68	7180	-35.86	20240118	3935	17.03	20240102	7180	-35.86	20240118	2730	68.68	20230726	7.82	N	013990	500	164 억		617482	N	N	0	N	00	N
168	20240703	100303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4640	-80	5	-1.69	715347205	153472	14.77	4705	4735	4610	6130	3305	4720	4661.09	1.88	0	-4059	4986	4852	4746	4612	4506	4800	4560	164	1410	500	3020	5	1	32887536	1526	11.40	0.87	12	0.47	407.00	5344.00	7180	20240118	-35.38	2730	20230726	69.96	7180	-35.38	20240118	3935	17.92	20240102	7180	-35.38	20240118	2730	69.96	20230726	7.82	N	013990	500	164 억		617482	N	N	0	N	00	N
169	20240703	090302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4720	0	3	0.00	34356150	7299	0.70	4705	4730	4700	6130	3305	4720	4706.96	1.88	0	180	4986	4852	4746	4612	4506	4800	4560	164	1410	500	3020	5	1	32887536	1552	11.60	0.88	12	0.02	407.00	5344.00	7180	20240118	-34.26	2730	20230726	72.89	7180	-34.26	20240118	3935	19.95	20240102	7180	-34.26	20240118	2730	72.89	20230726	7.82	N	013990	500	164 억		617482	N	N	0	N	00	N
170	20240702	160301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4720	-120	5	-2.48	4889465425	1029977	91.74	4785	4880	4640	6290	3390	4840	4747.18	2.40	0	-174324	5020	4930	4815	4725	4610	4975	4770	164	1450	500	3090	5	1	32887536	1552	11.60	0.88	12	3.13	407.00	5344.00	7180	20240118	-34.26	2730	20230726	72.89	7180	-34.26	20240118	3935	19.95	20240102	7180	-34.26	20240118	2730	72.89	20230726	7.89	N	013990	500	164 억		789633	N	N	0	N	00	N
171	20240702	150301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4720	-120	5	-2.48	4642165670	977455	87.06	4785	4880	4640	6290	3390	4840	4749.14	2.40	0	-173124	5020	4930	4815	4725	4610	4975	4770	164	1450	500	3090	5	1	32887536	1552	11.60	0.88	12	2.97	407.00	5344.00	7180	20240118	-34.26	2730	20230726	72.89	7180	-34.26	20240118	3935	19.95	20240102	7180	-34.26	20240118	2730	72.89	20230726	7.89	N	013990	500	164 억		789633	N	N	0	N	00	N
172	20240702	140301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4695	-145	5	-3.00	4488424280	944789	84.15	4785	4880	4640	6290	3390	4840	4750.62	2.40	0	-173080	5020	4930	4815	4725	4610	4975	4770	164	1450	500	3090	5	1	32887536	1544	11.54	0.88	12	2.87	407.00	5344.00	7180	20240118	-34.61	2730	20230726	71.98	7180	-34.61	20240118	3935	19.31	20240102	7180	-34.61	20240118	2730	71.98	20230726	7.89	N	013990	500	164 억		789633	N	N	0	N	00	N
173	20240702	130301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4725	-115	5	-2.38	4246982485	893410	79.58	4785	4880	4640	6290	3390	4840	4753.58	2.40	0	-168997	5020	4930	4815	4725	4610	4975	4770	164	1450	500	3090	5	1	32887536	1554	11.61	0.88	12	2.72	407.00	5344.00	7180	20240118	-34.19	2730	20230726	73.08	7180	-34.19	20240118	3935	20.08	20240102	7180	-34.19	20240118	2730	73.08	20230726	7.89	N	013990	500	164 억		789633	N	N	0	N	00	N
174	20240702	120302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4770	-70	5	-1.45	4022012850	845824	75.34	4785	4880	4640	6290	3390	4840	4755.04	2.40	0	-172923	5020	4930	4815	4725	4610	4975	4770	164	1450	500	3090	5	1	32887536	1569	11.72	0.89	12	2.57	407.00	5344.00	7180	20240118	-33.57	2730	20230726	74.73	7180	-33.57	20240118	3935	21.22	20240102	7180	-33.57	20240118	2730	74.73	20230726	7.89	N	013990	500	164 억		789633	N	N	0	N	00	N
175	20240702	110301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4760	-80	5	-1.65	3806125355	800664	71.32	4785	4880	4640	6290	3390	4840	4753.60	2.40	0	-171513	5020	4930	4815	4725	4610	4975	4770	164	1450	500	3090	5	1	32887536	1565	11.70	0.89	12	2.43	407.00	5344.00	7180	20240118	-33.70	2730	20230726	74.36	7180	-33.70	20240118	3935	20.97	20240102	7180	-33.70	20240118	2730	74.36	20230726	7.89	N	013990	500	164 억		789633	N	N	0	N	00	N
176	20240702	100302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4650	-190	5	-3.93	1444509245	306520	27.30	4785	4815	4640	6290	3390	4840	4712.17	2.40	0	-55387	5020	4930	4815	4725	4610	4975	4770	164	1450	500	3090	5	1	32887536	1529	11.43	0.87	12	0.93	407.00	5344.00	7180	20240118	-35.24	2730	20230726	70.33	7180	-35.24	20240118	3935	18.17	20240102	7180	-35.24	20240118	2730	70.33	20230726	7.89	N	013990	500	164 억		789633	N	N	0	N	00	N
177	20240702	090302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4785	-55	5	-1.14	148149245	30970	2.76	4785	4815	4765	6290	3390	4840	4781.66	2.40	0	-8204	5020	4930	4815	4725	4610	4975	4770	164	1450	500	3090	5	1	32887536	1574	11.76	0.90	12	0.09	407.00	5344.00	7180	20240118	-33.36	2730	20230726	75.27	7180	-33.36	20240118	3935	21.60	20240102	7180	-33.36	20240118	2730	75.27	20230726	7.89	N	013990	500	164 억		789633	N	N	0	N	00	N
178	20240701	160301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4840	195	2	4.20	5331829755	1105666	158.28	4715	4905	4700	6030	3255	4645	4822.34	2.08	0	107354	4835	4740	4655	4560	4475	4697	4517	164	1385	500	2970	5	1	32887536	1592	11.89	0.91	12	3.36	407.00	5344.00	7180	20240118	-32.59	2730	20230726	77.29	7180	-32.59	20240118	3935	23.00	20240102	7180	-32.59	20240118	2730	77.29	20230726	8.12	N	013990	500	164 억		684520	N	N	0	N	00	N
179	20240701	150302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4820	175	2	3.77	5027770840	1042683	149.26	4715	4905	4700	6030	3255	4645	4822.04	2.08	0	100497	4835	4740	4655	4560	4475	4697	4517	164	1385	500	2970	5	1	32887536	1585	11.84	0.90	12	3.17	407.00	5344.00	7180	20240118	-32.87	2730	20230726	76.56	7180	-32.87	20240118	3935	22.49	20240102	7180	-32.87	20240118	2730	76.56	20230726	8.12	N	013990	500	164 억		684520	N	N	0	N	00	N
180	20240701	140301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4825	180	2	3.88	4804169405	996375	142.63	4715	4905	4700	6030	3255	4645	4821.74	2.08	0	105995	4835	4740	4655	4560	4475	4697	4517	164	1385	500	2970	5	1	32887536	1587	11.86	0.90	12	3.03	407.00	5344.00	7180	20240118	-32.80	2730	20230726	76.74	7180	-32.80	20240118	3935	22.62	20240102	7180	-32.80	20240118	2730	76.74	20230726	8.12	N	013990	500	164 억		684520	N	N	0	N	00	N
181	20240701	130301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4830	185	2	3.98	4591750005	952434	136.34	4715	4905	4700	6030	3255	4645	4821.16	2.08	0	104124	4835	4740	4655	4560	4475	4697	4517	164	1385	500	2970	5	1	32887536	1588	11.87	0.90	12	2.90	407.00	5344.00	7180	20240118	-32.73	2730	20230726	76.92	7180	-32.73	20240118	3935	22.74	20240102	7180	-32.73	20240118	2730	76.92	20230726	8.12	N	013990	500	164 억		684520	N	N	0	N	00	N
182	20240701	120301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4845	200	2	4.31	4323371780	896786	128.37	4715	4905	4700	6030	3255	4645	4821.06	2.08	0	89447	4835	4740	4655	4560	4475	4697	4517	164	1385	500	2970	5	1	32887536	1593	11.90	0.91	12	2.73	407.00	5344.00	7180	20240118	-32.52	2730	20230726	77.47	7180	-32.52	20240118	3935	23.13	20240102	7180	-32.52	20240118	2730	77.47	20230726	8.12	N	013990	500	164 억		684520	N	N	0	N	00	N
183	20240701	110301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4830	185	2	3.98	3240952670	674200	96.51	4715	4905	4700	6030	3255	4645	4807.23	2.08	0	104180	4835	4740	4655	4560	4475	4697	4517	164	1385	500	2970	5	1	32887536	1588	11.87	0.90	12	2.05	407.00	5344.00	7180	20240118	-32.73	2730	20230726	76.92	7180	-32.73	20240118	3935	22.74	20240102	7180	-32.73	20240118	2730	76.92	20230726	8.12	N	013990	500	164 억		684520	N	N	0	N	00	N
184	20240701	100301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4825	180	2	3.88	2854795280	594157	85.05	4715	4905	4700	6030	3255	4645	4804.92	2.08	0	98677	4835	4740	4655	4560	4475	4697	4517	164	1385	500	2970	5	1	32887536	1587	11.86	0.90	12	1.81	407.00	5344.00	7180	20240118	-32.80	2730	20230726	76.74	7180	-32.80	20240118	3935	22.62	20240102	7180	-32.80	20240118	2730	76.74	20230726	8.12	N	013990	500	164 억		684520	N	N	0	N	00	N
185	20240701	090300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4775	130	2	2.80	463095640	97873	14.01	4715	4775	4700	6030	3255	4645	4732.04	2.08	0	24932	4835	4740	4655	4560	4475	4697	4517	164	1385	500	2970	5	1	32887536	1570	11.73	0.89	12	0.30	407.00	5344.00	7180	20240118	-33.50	2730	20230726	74.91	7180	-33.50	20240118	3935	21.35	20240102	7180	-33.50	20240118	2730	74.91	20230726	8.12	N	013990	500	164 억		684520	N	N	0	N	00	N