KissMeData/024950/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	160356	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4630	5	2	0.11	47600140	10287	52.28	4625	4660	4620	6010	3240	4625	4627.21	0.23	0	2234	4701	4662	4641	4602	4581	4652	4592	66	1385	500	3230	5	1	13273577	615	12.06	0.59	12	0.08	384.00	7865.00	7310	20231016	-36.66	4620	20240731	0.22	6990	-33.76	20240115	4620	0.22	20240731	7310	-36.66	20231016	4620	0.22	20240731	1.50	N	024950	500	66 억		30293	N	N	0	N	00	N
3	20240731	150357	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4630	5	2	0.11	44146790	9540	48.48	4625	4660	4620	6010	3240	4625	4627.55	0.23	0	2234	4701	4662	4641	4602	4581	4652	4592	66	1385	500	3230	5	1	13273577	615	12.06	0.59	12	0.07	384.00	7865.00	7310	20231016	-36.66	4620	20240731	0.22	6990	-33.76	20240115	4620	0.22	20240731	7310	-36.66	20231016	4620	0.22	20240731	1.50	N	024950	500	66 억		30293	N	N	0	N	00	N
4	20240731	140400	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4625	0	3	0.00	32720945	7070	35.93	4625	4660	4620	6010	3240	4625	4628.14	0.23	0	1305	4701	4662	4641	4602	4581	4652	4592	66	1385	500	3230	5	1	13273577	614	12.04	0.59	12	0.05	384.00	7865.00	7310	20231016	-36.73	4620	20240731	0.11	6990	-33.83	20240115	4620	0.11	20240731	7310	-36.73	20231016	4620	0.11	20240731	1.50	N	024950	500	66 억		30293	N	N	0	N	00	N
5	20240731	130359	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4635	10	2	0.22	27576230	5958	30.28	4625	4660	4620	6010	3240	4625	4628.44	0.23	0	1111	4701	4662	4641	4602	4581	4652	4592	66	1385	500	3230	5	1	13273577	615	12.07	0.59	12	0.04	384.00	7865.00	7310	20231016	-36.59	4620	20240731	0.32	6990	-33.69	20240115	4620	0.32	20240731	7310	-36.59	20231016	4620	0.32	20240731	1.50	N	024950	500	66 억		30293	N	N	0	N	00	N
6	20240731	120401	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4635	10	2	0.22	24060025	5198	26.42	4625	4660	4620	6010	3240	4625	4628.71	0.23	0	1111	4701	4662	4641	4602	4581	4652	4592	66	1385	500	3230	5	1	13273577	615	12.07	0.59	12	0.04	384.00	7865.00	7310	20231016	-36.59	4620	20240731	0.32	6990	-33.69	20240115	4620	0.32	20240731	7310	-36.59	20231016	4620	0.32	20240731	1.50	N	024950	500	66 억		30293	N	N	0	N	00	N
7	20240731	110359	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4630	5	2	0.11	21362075	4615	23.45	4625	4660	4620	6010	3240	4625	4628.84	0.23	0	1012	4701	4662	4641	4602	4581	4652	4592	66	1385	500	3230	5	1	13273577	615	12.06	0.59	12	0.03	384.00	7865.00	7310	20231016	-36.66	4620	20240731	0.22	6990	-33.76	20240115	4620	0.22	20240731	7310	-36.66	20231016	4620	0.22	20240731	1.50	N	024950	500	66 억		30293	N	N	0	N	00	N
8	20240731	100358	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4645	20	2	0.43	15057045	3253	16.53	4625	4660	4620	6010	3240	4625	4628.66	0.23	0	684	4701	4662	4641	4602	4581	4652	4592	66	1385	500	3230	5	1	13273577	617	12.10	0.59	12	0.02	384.00	7865.00	7310	20231016	-36.46	4620	20240731	0.54	6990	-33.55	20240115	4620	0.54	20240731	7310	-36.46	20231016	4620	0.54	20240731	1.50	N	024950	500	66 억		30293	N	N	0	N	00	N
9	20240731	090353	57	100.00	KOSDAQ		유통	N	N	N	N		N	4660	35	2	0.76	1765510	380	1.93	4625	4660	4625	6010	3240	4625	4646.08	0.23	0	281	4701	4662	4641	4602	4581	4652	4592	66	1385	500	3230	5	1	13273577	619	12.14	0.59	12	0.00	384.00	7865.00	7310	20231016	-36.25	4620	20240729	0.87	6990	-33.33	20240115	4620	0.87	20240729	7310	-36.25	20231016	4620	0.87	20240729	1.50	N	024950	500	66 억		30293	N	N	0	N	00	N
10	20240730	160348	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4625	-45	5	-0.96	89908675	19410	79.16	4680	4680	4620	6070	3270	4670	4632.08	0.26	0	-4466	4716	4692	4656	4632	4596	4675	4615	66	1400	500	3260	5	1	13273577	614	12.04	0.59	12	0.15	384.00	7865.00	7310	20231016	-36.73	4620	20240730	0.11	6990	-33.83	20240115	4620	0.11	20240730	7310	-36.73	20231016	4620	0.11	20240730	1.52	N	024950	500	66 억		34680	N	N	0	N	00	N
11	20240730	150354	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4625	-45	5	-0.96	76173815	16443	67.06	4680	4680	4620	6070	3270	4670	4632.60	0.26	0	-2563	4716	4692	4656	4632	4596	4675	4615	66	1400	500	3260	5	1	13273577	614	12.04	0.59	12	0.12	384.00	7865.00	7310	20231016	-36.73	4620	20240730	0.11	6990	-33.83	20240115	4620	0.11	20240730	7310	-36.73	20231016	4620	0.11	20240730	1.52	N	024950	500	66 억		34680	N	N	0	N	00	N
12	20240730	140349	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4635	-35	5	-0.75	71044795	15335	62.54	4680	4680	4620	6070	3270	4670	4632.85	0.26	0	-2334	4716	4692	4656	4632	4596	4675	4615	66	1400	500	3260	5	1	13273577	615	12.07	0.59	12	0.12	384.00	7865.00	7310	20231016	-36.59	4620	20240730	0.32	6990	-33.69	20240115	4620	0.32	20240730	7310	-36.59	20231016	4620	0.32	20240730	1.52	N	024950	500	66 억		34680	N	N	0	N	00	N
13	20240730	130354	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4640	-30	5	-0.64	68133645	14707	59.98	4680	4680	4620	6070	3270	4670	4632.74	0.26	0	-2334	4716	4692	4656	4632	4596	4675	4615	66	1400	500	3260	5	1	13273577	616	12.08	0.59	12	0.11	384.00	7865.00	7310	20231016	-36.53	4620	20240730	0.43	6990	-33.62	20240115	4620	0.43	20240730	7310	-36.53	20231016	4620	0.43	20240730	1.52	N	024950	500	66 억		34680	N	N	0	N	00	N
14	20240730	120352	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4630	-40	5	-0.86	55587395	11996	48.93	4680	4680	4620	6070	3270	4670	4633.83	0.26	0	-2476	4716	4692	4656	4632	4596	4675	4615	66	1400	500	3260	5	1	13273577	615	12.06	0.59	12	0.09	384.00	7865.00	7310	20231016	-36.66	4620	20240730	0.22	6990	-33.76	20240115	4620	0.22	20240730	7310	-36.66	20231016	4620	0.22	20240730	1.52	N	024950	500	66 억		34680	N	N	0	N	00	N
15	20240730	110354	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4620	-50	5	-1.07	46493000	10032	40.92	4680	4680	4620	6070	3270	4670	4634.47	0.26	0	-2239	4716	4692	4656	4632	4596	4675	4615	66	1400	500	3260	5	1	13273577	613	12.03	0.59	12	0.08	384.00	7865.00	7310	20231016	-36.80	4620	20240730	0.00	6990	-33.91	20240115	4620	0.00	20240730	7310	-36.80	20231016	4620	0.00	20240730	1.52	N	024950	500	66 억		34680	N	N	0	N	00	N
16	20240730	100354	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4630	-40	5	-0.86	39469570	8513	34.72	4680	4680	4620	6070	3270	4670	4636.39	0.26	0	-2239	4716	4692	4656	4632	4596	4675	4615	66	1400	500	3260	5	1	13273577	615	12.06	0.59	12	0.06	384.00	7865.00	7310	20231016	-36.66	4620	20240730	0.22	6990	-33.76	20240115	4620	0.22	20240730	7310	-36.66	20231016	4620	0.22	20240730	1.52	N	024950	500	66 억		34680	N	N	0	N	00	N
17	20240730	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	4670	0	3	0.00	3097665	662	2.70	4680	4680	4670	6070	3270	4670	4679.25	0.26	0	-91	4716	4692	4656	4632	4596	4675	4615	66	1400	500	3260	5	1	13273577	620	12.16	0.59	12	0.00	384.00	7865.00	7310	20231016	-36.11	4620	20240729	1.08	6990	-33.19	20240115	4620	1.08	20240729	7310	-36.11	20231016	4620	1.08	20240729	1.52	N	024950	500	66 억		34680	N	N	0	N	00	N
18	20240729	160350	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4670	-15	5	-0.32	113832280	24511	152.13	4680	4680	4620	6090	3280	4685	4643.88	0.24	0	3063	4718	4701	4678	4661	4638	4710	4670	66	1405	500	3270	5	1	13273577	620	12.16	0.59	12	0.18	384.00	7865.00	7310	20231016	-36.11	4620	20240729	1.08	6990	-33.19	20240115	4620	1.08	20240729	7310	-36.11	20231016	4620	1.08	20240729	1.50	N	024950	500	66 억		31617	N	N	0	N	00	N
19	20240729	150352	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4670	-15	5	-0.32	102137995	21998	136.53	4680	4680	4620	6090	3280	4685	4643.06	0.24	0	3063	4718	4701	4678	4661	4638	4710	4670	66	1405	500	3270	5	1	13273577	620	12.16	0.59	12	0.17	384.00	7865.00	7310	20231016	-36.11	4620	20240729	1.08	6990	-33.19	20240115	4620	1.08	20240729	7310	-36.11	20231016	4620	1.08	20240729	1.50	N	024950	500	66 억		31617	N	N	0	N	00	N
20	20240729	140355	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4665	-20	5	-0.43	93295625	20100	124.75	4680	4680	4620	6090	3280	4685	4641.57	0.24	0	3019	4718	4701	4678	4661	4638	4710	4670	66	1405	500	3270	5	1	13273577	619	12.15	0.59	12	0.15	384.00	7865.00	7310	20231016	-36.18	4620	20240729	0.97	6990	-33.26	20240115	4620	0.97	20240729	7310	-36.18	20231016	4620	0.97	20240729	1.50	N	024950	500	66 억		31617	N	N	0	N	00	N
21	20240729	130359	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4640	-45	5	-0.96	83227155	17935	111.31	4680	4680	4620	6090	3280	4685	4640.49	0.24	0	1944	4718	4701	4678	4661	4638	4710	4670	66	1405	500	3270	5	1	13273577	616	12.08	0.59	12	0.14	384.00	7865.00	7310	20231016	-36.53	4620	20240729	0.43	6990	-33.62	20240115	4620	0.43	20240729	7310	-36.53	20231016	4620	0.43	20240729	1.50	N	024950	500	66 억		31617	N	N	0	N	00	N
22	20240729	120352	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4620	-65	5	-1.39	64982405	13998	86.88	4680	4680	4620	6090	3280	4685	4642.26	0.24	0	1944	4718	4701	4678	4661	4638	4710	4670	66	1405	500	3270	5	1	13273577	613	12.03	0.59	12	0.11	384.00	7865.00	7310	20231016	-36.80	4620	20240729	0.00	6990	-33.91	20240115	4620	0.00	20240729	7310	-36.80	20231016	4620	0.00	20240729	1.50	N	024950	500	66 억		31617	N	N	0	N	00	N
23	20240729	110353	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4630	-55	5	-1.17	53279580	11468	71.18	4680	4680	4625	6090	3280	4685	4645.93	0.24	0	1825	4718	4701	4678	4661	4638	4710	4670	66	1405	500	3270	5	1	13273577	615	12.06	0.59	12	0.09	384.00	7865.00	7310	20231016	-36.66	4625	20240729	0.11	6990	-33.76	20240115	4625	0.11	20240729	7310	-36.66	20231016	4625	0.11	20240729	1.50	N	024950	500	66 억		31617	N	N	0	N	00	N
24	20240729	100352	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4645	-40	5	-0.85	36389640	7822	48.55	4680	4680	4630	6090	3280	4685	4652.22	0.24	0	1641	4718	4701	4678	4661	4638	4710	4670	66	1405	500	3270	5	1	13273577	617	12.10	0.59	12	0.06	384.00	7865.00	7310	20231016	-36.46	4630	20240729	0.32	6990	-33.55	20240115	4630	0.32	20240729	7310	-36.46	20231016	4630	0.32	20240729	1.50	N	024950	500	66 억		31617	N	N	0	N	00	N
25	20240729	090350	57	100.00	KOSDAQ		유통	N	N	N	N		N	4680	-5	5	-0.11	397790	85	0.53	4680	4680	4675	6090	3280	4685	4679.88	0.24	0	-13	4718	4701	4678	4661	4638	4710	4670	66	1405	500	3270	5	1	13273577	621	12.19	0.60	12	0.00	384.00	7865.00	7310	20231016	-35.98	4655	20240726	0.54	6990	-33.05	20240115	4655	0.54	20240726	7310	-35.98	20231016	4655	0.54	20240726	1.50	N	024950	500	66 억		31617	N	N	0	N	00	N
26	20240726	160345	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4685	5	2	0.11	72609270	15558	51.23	4660	4695	4655	6080	3280	4680	4667.00	0.27	0	-3967	4770	4725	4695	4650	4620	4710	4635	66	1400	500	3270	5	1	13273577	622	12.20	0.60	12	0.12	384.00	7865.00	7310	20231016	-35.91	4655	20240726	0.64	6990	-32.98	20240115	4655	0.64	20240726	7310	-35.91	20231016	4655	0.64	20240726	1.49	N	024950	500	66 억		35601	N	N	0	N	00	N
27	20240726	150348	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4690	10	2	0.21	71306430	15280	50.32	4660	4695	4655	6080	3280	4680	4666.65	0.27	0	-3967	4770	4725	4695	4650	4620	4710	4635	66	1400	500	3270	5	1	13273577	623	12.21	0.60	12	0.12	384.00	7865.00	7310	20231016	-35.84	4655	20240726	0.75	6990	-32.90	20240115	4655	0.75	20240726	7310	-35.84	20231016	4655	0.75	20240726	1.49	N	024950	500	66 억		35601	N	N	0	N	00	N
28	20240726	140349	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4695	15	2	0.32	67924885	14559	47.94	4660	4695	4655	6080	3280	4680	4665.49	0.27	0	-3961	4770	4725	4695	4650	4620	4710	4635	66	1400	500	3270	5	1	13273577	623	12.23	0.60	12	0.11	384.00	7865.00	7310	20231016	-35.77	4655	20240726	0.86	6990	-32.83	20240115	4655	0.86	20240726	7310	-35.77	20231016	4655	0.86	20240726	1.49	N	024950	500	66 억		35601	N	N	0	N	00	N
29	20240726	130349	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4675	-5	5	-0.11	50379465	10800	35.56	4660	4680	4660	6080	3280	4680	4664.77	0.27	0	-1591	4770	4725	4695	4650	4620	4710	4635	66	1400	500	3270	5	1	13273577	621	12.17	0.59	12	0.08	384.00	7865.00	7310	20231016	-36.05	4660	20240726	0.32	6990	-33.12	20240115	4660	0.32	20240726	7310	-36.05	20231016	4660	0.32	20240726	1.49	N	024950	500	66 억		35601	N	N	0	N	00	N
30	20240726	120351	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4660	-20	5	-0.43	42714065	9158	30.16	4660	4680	4660	6080	3280	4680	4664.13	0.27	0	-746	4770	4725	4695	4650	4620	4710	4635	66	1400	500	3270	5	1	13273577	619	12.14	0.59	12	0.07	384.00	7865.00	7310	20231016	-36.25	4660	20240726	0.00	6990	-33.33	20240115	4660	0.00	20240726	7310	-36.25	20231016	4660	0.00	20240726	1.49	N	024950	500	66 억		35601	N	N	0	N	00	N
31	20240726	110350	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4660	-20	5	-0.43	35562965	7625	25.11	4660	4680	4660	6080	3280	4680	4664.00	0.27	0	-250	4770	4725	4695	4650	4620	4710	4635	66	1400	500	3270	5	1	13273577	619	12.14	0.59	12	0.06	384.00	7865.00	7310	20231016	-36.25	4660	20240726	0.00	6990	-33.33	20240115	4660	0.00	20240726	7310	-36.25	20231016	4660	0.00	20240726	1.49	N	024950	500	66 억		35601	N	N	0	N	00	N
32	20240726	100350	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4670	-10	5	-0.21	18525490	3973	13.08	4660	4680	4660	6080	3280	4680	4662.85	0.27	0	1206	4770	4725	4695	4650	4620	4710	4635	66	1400	500	3270	5	1	13273577	620	12.16	0.59	12	0.03	384.00	7865.00	7310	20231016	-36.11	4660	20240726	0.21	6990	-33.19	20240115	4660	0.21	20240726	7310	-36.11	20231016	4660	0.21	20240726	1.49	N	024950	500	66 억		35601	N	N	0	N	00	N
33	20240726	090348	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4660	-20	5	-0.43	7647060	1641	5.40	4660	4660	4660	6080	3280	4680	4660.00	0.27	0	568	4770	4725	4695	4650	4620	4710	4635	66	1400	500	3270	5	1	13273577	619	12.14	0.59	12	0.01	384.00	7865.00	7310	20231016	-36.25	4660	20240726	0.00	6990	-33.33	20240115	4660	0.00	20240726	7310	-36.25	20231016	4660	0.00	20240726	1.49	N	024950	500	66 억		35601	N	N	0	N	00	N
34	20240725	160347	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4680	-75	5	-1.58	141629915	30216	116.45	4690	4740	4665	6180	3330	4755	4687.26	0.30	0	-4159	4865	4810	4775	4720	4685	4792	4702	66	1425	500	3320	5	1	13273577	621	12.19	0.60	12	0.23	384.00	7865.00	7310	20231016	-35.98	4665	20240725	0.32	6990	-33.05	20240115	4665	0.32	20240725	7310	-35.98	20231016	4665	0.32	20240725	1.54	N	024950	500	66 억		39825	N	N	0	N	00	N
35	20240725	150354	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4690	-65	5	-1.37	134669020	28729	110.72	4690	4740	4665	6180	3330	4755	4687.56	0.30	0	-4008	4865	4810	4775	4720	4685	4792	4702	66	1425	500	3320	5	1	13273577	623	12.21	0.60	12	0.22	384.00	7865.00	7310	20231016	-35.84	4665	20240725	0.54	6990	-32.90	20240115	4665	0.54	20240725	7310	-35.84	20231016	4665	0.54	20240725	1.54	N	024950	500	66 억		39825	N	N	0	N	00	N
36	20240725	140352	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4685	-70	5	-1.47	111518165	23799	91.72	4690	4740	4665	6180	3330	4755	4685.83	0.30	0	-4409	4865	4810	4775	4720	4685	4792	4702	66	1425	500	3320	5	1	13273577	622	12.20	0.60	12	0.18	384.00	7865.00	7310	20231016	-35.91	4665	20240725	0.43	6990	-32.98	20240115	4665	0.43	20240725	7310	-35.91	20231016	4665	0.43	20240725	1.54	N	024950	500	66 억		39825	N	N	0	N	00	N
37	20240725	130351	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4675	-80	5	-1.68	92397455	19715	75.98	4690	4740	4665	6180	3330	4755	4686.66	0.30	0	-4452	4865	4810	4775	4720	4685	4792	4702	66	1425	500	3320	5	1	13273577	621	12.17	0.59	12	0.15	384.00	7865.00	7310	20231016	-36.05	4665	20240725	0.21	6990	-33.12	20240115	4665	0.21	20240725	7310	-36.05	20231016	4665	0.21	20240725	1.54	N	024950	500	66 억		39825	N	N	0	N	00	N
38	20240725	120350	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4680	-75	5	-1.58	86398390	18432	71.03	4690	4740	4665	6180	3330	4755	4687.41	0.30	0	-3545	4865	4810	4775	4720	4685	4792	4702	66	1425	500	3320	5	1	13273577	621	12.19	0.60	12	0.14	384.00	7865.00	7310	20231016	-35.98	4665	20240725	0.32	6990	-33.05	20240115	4665	0.32	20240725	7310	-35.98	20231016	4665	0.32	20240725	1.54	N	024950	500	66 억		39825	N	N	0	N	00	N
39	20240725	110348	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4670	-85	5	-1.79	72852770	15534	59.87	4690	4740	4665	6180	3330	4755	4689.89	0.30	0	-2937	4865	4810	4775	4720	4685	4792	4702	66	1425	500	3320	5	1	13273577	620	12.16	0.59	12	0.12	384.00	7865.00	7310	20231016	-36.11	4665	20240725	0.11	6990	-33.19	20240115	4665	0.11	20240725	7310	-36.11	20231016	4665	0.11	20240725	1.54	N	024950	500	66 억		39825	N	N	0	N	00	N
40	20240725	100349	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4680	-75	5	-1.58	49486855	10536	40.60	4690	4740	4675	6180	3330	4755	4696.93	0.30	0	-2520	4865	4810	4775	4720	4685	4792	4702	66	1425	500	3320	5	1	13273577	621	12.19	0.60	12	0.08	384.00	7865.00	7310	20231016	-35.98	4675	20240725	0.11	6990	-33.05	20240115	4675	0.11	20240725	7310	-35.98	20231016	4675	0.11	20240725	1.54	N	024950	500	66 억		39825	N	N	0	N	00	N
41	20240725	090348	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4720	-35	5	-0.74	7327080	1560	6.01	4690	4730	4690	6180	3330	4755	4696.85	0.30	0	-360	4865	4810	4775	4720	4685	4792	4702	66	1425	500	3320	5	1	13273577	627	12.29	0.60	12	0.01	384.00	7865.00	7310	20231016	-35.43	4690	20240725	0.64	6990	-32.47	20240115	4690	0.64	20240725	7310	-35.43	20231016	4690	0.64	20240725	1.54	N	024950	500	66 억		39825	N	N	0	N	00	N
42	20240724	160345	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4755	-50	5	-1.04	122819120	25818	118.98	4830	4830	4740	6240	3365	4805	4757.11	0.35	0	-5980	4915	4860	4830	4775	4745	4845	4760	66	1435	500	3360	5	1	13273577	631	12.38	0.60	12	0.19	384.00	7865.00	7640	20230718	-37.76	4740	20240724	0.32	6990	-31.97	20240115	4740	0.32	20240724	7310	-34.95	20231016	4740	0.32	20240724	1.56	N	024950	500	66 억		45807	N	N	0	N	00	N
43	20240724	150351	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4740	-65	5	-1.35	120249410	25277	116.48	4830	4830	4740	6240	3365	4805	4757.27	0.35	0	-5816	4915	4860	4830	4775	4745	4845	4760	66	1435	500	3360	5	1	13273577	629	12.34	0.60	12	0.19	384.00	7865.00	7640	20230718	-37.96	4740	20240724	0.00	6990	-32.19	20240115	4740	0.00	20240724	7310	-35.16	20231016	4740	0.00	20240724	1.56	N	024950	500	66 억		45807	N	N	0	N	00	N
44	20240724	140347	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4750	-55	5	-1.14	102798945	21600	99.54	4830	4830	4740	6240	3365	4805	4759.21	0.35	0	-5006	4915	4860	4830	4775	4745	4845	4760	66	1435	500	3360	5	1	13273577	630	12.37	0.60	12	0.16	384.00	7865.00	7640	20230718	-37.83	4740	20240724	0.21	6990	-32.05	20240115	4740	0.21	20240724	7310	-35.02	20231016	4740	0.21	20240724	1.56	N	024950	500	66 억		45807	N	N	0	N	00	N
45	20240724	130349	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4745	-60	5	-1.25	96729765	20321	93.65	4830	4830	4740	6240	3365	4805	4760.09	0.35	0	-4840	4915	4860	4830	4775	4745	4845	4760	66	1435	500	3360	5	1	13273577	630	12.36	0.60	12	0.15	384.00	7865.00	7640	20230718	-37.89	4740	20240724	0.11	6990	-32.12	20240115	4740	0.11	20240724	7310	-35.09	20231016	4740	0.11	20240724	1.56	N	024950	500	66 억		45807	N	N	0	N	00	N
46	20240724	120352	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4755	-50	5	-1.04	76638725	16090	74.15	4830	4830	4750	6240	3365	4805	4763.13	0.35	0	-4422	4915	4860	4830	4775	4745	4845	4760	66	1435	500	3360	5	1	13273577	631	12.38	0.60	12	0.12	384.00	7865.00	7640	20230718	-37.76	4750	20240724	0.11	6990	-31.97	20240115	4750	0.11	20240724	7310	-34.95	20231016	4750	0.11	20240724	1.56	N	024950	500	66 억		45807	N	N	0	N	00	N
47	20240724	110350	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4765	-40	5	-0.83	72673645	15257	70.31	4830	4830	4750	6240	3365	4805	4763.30	0.35	0	-4042	4915	4860	4830	4775	4745	4845	4760	66	1435	500	3360	5	1	13273577	632	12.41	0.61	12	0.11	384.00	7865.00	7640	20230718	-37.63	4750	20240724	0.32	6990	-31.83	20240115	4750	0.32	20240724	7310	-34.82	20231016	4750	0.32	20240724	1.56	N	024950	500	66 억		45807	N	N	0	N	00	N
48	20240724	100349	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4755	-50	5	-1.04	40208705	8432	38.86	4830	4830	4750	6240	3365	4805	4768.58	0.35	0	-2302	4915	4860	4830	4775	4745	4845	4760	66	1435	500	3360	5	1	13273577	631	12.38	0.60	12	0.06	384.00	7865.00	7640	20230718	-37.76	4750	20240724	0.11	6990	-31.97	20240115	4750	0.11	20240724	7310	-34.95	20231016	4750	0.11	20240724	1.56	N	024950	500	66 억		45807	N	N	0	N	00	N
49	20240724	090349	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4795	-10	5	-0.21	3958820	822	3.79	4830	4830	4795	6240	3365	4805	4816.08	0.35	0	-530	4915	4860	4830	4775	4745	4845	4760	66	1435	500	3360	5	1	13273577	636	12.49	0.61	12	0.01	384.00	7865.00	7640	20230718	-37.24	4795	20240724	0.00	6990	-31.40	20240115	4795	0.00	20240724	7310	-34.40	20231016	4795	0.00	20240724	1.56	N	024950	500	66 억		45807	N	N	0	N	00	N
50	20240723	160343	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4805	-55	5	-1.13	103059875	21372	89.68	4860	4885	4800	6310	3405	4860	4822.20	0.37	0	-3420	4940	4900	4870	4830	4800	4885	4815	66	1450	500	3400	5	1	13273577	638	12.51	0.61	12	0.16	384.00	7865.00	7640	20230718	-37.11	4800	20240723	0.10	6990	-31.26	20240115	4800	0.10	20240723	7310	-34.27	20231016	4800	0.10	20240723	1.57	N	024950	500	66 억		49228	N	N	0	N	00	N
51	20240723	150354	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4810	-50	5	-1.03	94144400	19515	81.89	4860	4885	4800	6310	3405	4860	4824.21	0.37	0	-3157	4940	4900	4870	4830	4800	4885	4815	66	1450	500	3400	5	1	13273577	638	12.53	0.61	12	0.15	384.00	7865.00	7640	20230718	-37.04	4800	20240723	0.21	6990	-31.19	20240115	4800	0.21	20240723	7310	-34.20	20231016	4800	0.21	20240723	1.57	N	024950	500	66 억		49228	N	N	0	N	00	N
52	20240723	140347	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4815	-45	5	-0.93	79830000	16536	69.39	4860	4885	4800	6310	3405	4860	4827.65	0.37	0	-2968	4940	4900	4870	4830	4800	4885	4815	66	1450	500	3400	5	1	13273577	639	12.54	0.61	12	0.12	384.00	7865.00	7640	20230718	-36.98	4800	20240723	0.31	6990	-31.12	20240115	4800	0.31	20240723	7310	-34.13	20231016	4800	0.31	20240723	1.57	N	024950	500	66 억		49228	N	N	0	N	00	N
53	20240723	130344	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4805	-55	5	-1.13	75222840	15578	65.37	4860	4885	4800	6310	3405	4860	4828.79	0.37	0	-2959	4940	4900	4870	4830	4800	4885	4815	66	1450	500	3400	5	1	13273577	638	12.51	0.61	12	0.12	384.00	7865.00	7640	20230718	-37.11	4800	20240723	0.10	6990	-31.26	20240115	4800	0.10	20240723	7310	-34.27	20231016	4800	0.10	20240723	1.57	N	024950	500	66 억		49228	N	N	0	N	00	N
54	20240723	120348	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4825	-35	5	-0.72	36383050	7500	31.47	4860	4885	4820	6310	3405	4860	4851.07	0.37	0	-1171	4940	4900	4870	4830	4800	4885	4815	66	1450	500	3400	5	1	13273577	640	12.57	0.61	12	0.06	384.00	7865.00	7640	20230718	-36.85	4820	20240723	0.10	6990	-30.97	20240115	4820	0.10	20240723	7310	-33.99	20231016	4820	0.10	20240723	1.57	N	024950	500	66 억		49228	N	N	0	N	00	N
55	20240723	110348	57	100.00	KOSDAQ		유통	N	N	N	N		N	4865	5	2	0.10	13984975	2871	12.05	4860	4885	4860	6310	3405	4860	4871.12	0.37	0	-1018	4940	4900	4870	4830	4800	4885	4815	66	1450	500	3400	5	1	13273577	646	12.67	0.62	12	0.02	384.00	7865.00	7640	20230718	-36.32	4840	20240722	0.52	6990	-30.40	20240115	4840	0.52	20240722	7310	-33.45	20231016	4840	0.52	20240722	1.57	N	024950	500	66 억		49228	N	N	0	N	00	N
56	20240723	100347	57	100.00	KOSDAQ		유통	N	N	N	N		N	4875	15	2	0.31	11004405	2259	9.48	4860	4885	4860	6310	3405	4860	4871.36	0.37	0	-648	4940	4900	4870	4830	4800	4885	4815	66	1450	500	3400	5	1	13273577	647	12.70	0.62	12	0.02	384.00	7865.00	7640	20230718	-36.19	4840	20240722	0.72	6990	-30.26	20240115	4840	0.72	20240722	7310	-33.31	20231016	4840	0.72	20240722	1.57	N	024950	500	66 억		49228	N	N	0	N	00	N
57	20240723	090348	57	100.00	KOSDAQ		유통	N	N	N	N		N	4860	0	3	0.00	2745900	565	2.37	4860	4860	4860	6310	3405	4860	4860.00	0.37	0	247	4940	4900	4870	4830	4800	4885	4815	66	1450	500	3400	5	1	13273577	645	12.66	0.62	12	0.00	384.00	7865.00	7640	20230718	-36.39	4840	20240722	0.41	6990	-30.47	20240115	4840	0.41	20240722	7310	-33.52	20231016	4840	0.41	20240722	1.57	N	024950	500	66 억		49228	N	N	0	N	00	N
58	20240722	160343	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4860	-50	5	-1.02	113375380	23303	156.36	4910	4910	4840	6380	3440	4910	4865.27	0.38	0	-907	4956	4932	4916	4892	4876	4925	4885	66	1470	500	3430	5	1	13273577	645	12.66	0.62	12	0.18	384.00	7865.00	7640	20230718	-36.39	4840	20240722	0.41	6990	-30.47	20240115	4840	0.41	20240722	7310	-33.52	20231016	4840	0.41	20240722	1.66	N	024950	500	66 억		50135	N	N	0	N	00	N
59	20240722	150347	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4860	-50	5	-1.02	92827215	19075	127.99	4910	4910	4840	6380	3440	4910	4866.43	0.38	0	-776	4956	4932	4916	4892	4876	4925	4885	66	1470	500	3430	5	1	13273577	645	12.66	0.62	12	0.14	384.00	7865.00	7640	20230718	-36.39	4840	20240722	0.41	6990	-30.47	20240115	4840	0.41	20240722	7310	-33.52	20231016	4840	0.41	20240722	1.66	N	024950	500	66 억		50135	N	N	0	N	00	N
60	20240722	140348	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4845	-65	5	-1.32	86061385	17681	118.64	4910	4910	4840	6380	3440	4910	4867.45	0.38	0	-757	4956	4932	4916	4892	4876	4925	4885	66	1470	500	3430	5	1	13273577	643	12.62	0.62	12	0.13	384.00	7865.00	7640	20230718	-36.58	4840	20240722	0.10	6990	-30.69	20240115	4840	0.10	20240722	7310	-33.72	20231016	4840	0.10	20240722	1.66	N	024950	500	66 억		50135	N	N	0	N	00	N
61	20240722	130345	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4855	-55	5	-1.12	64293970	13191	88.51	4910	4910	4850	6380	3440	4910	4874.08	0.38	0	-667	4956	4932	4916	4892	4876	4925	4885	66	1470	500	3430	5	1	13273577	644	12.64	0.62	12	0.10	384.00	7865.00	7640	20230718	-36.45	4850	20240722	0.10	6990	-30.54	20240115	4850	0.10	20240722	7310	-33.58	20231016	4850	0.10	20240722	1.66	N	024950	500	66 억		50135	N	N	0	N	00	N
62	20240722	120345	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4855	-55	5	-1.12	59505435	12204	81.89	4910	4910	4855	6380	3440	4910	4875.89	0.38	0	-597	4956	4932	4916	4892	4876	4925	4885	66	1470	500	3430	5	1	13273577	644	12.64	0.62	12	0.09	384.00	7865.00	7640	20230718	-36.45	4855	20240722	0.00	6990	-30.54	20240115	4855	0.00	20240722	7310	-33.58	20231016	4855	0.00	20240722	1.66	N	024950	500	66 억		50135	N	N	0	N	00	N
63	20240722	110347	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4870	-40	5	-0.81	34688275	7097	47.62	4910	4910	4870	6380	3440	4910	4887.73	0.38	0	-684	4956	4932	4916	4892	4876	4925	4885	66	1470	500	3430	5	1	13273577	646	12.68	0.62	12	0.05	384.00	7865.00	7640	20230718	-36.26	4870	20240722	0.00	6990	-30.33	20240115	4870	0.00	20240722	7310	-33.38	20231016	4870	0.00	20240722	1.66	N	024950	500	66 억		50135	N	N	0	N	00	N
64	20240722	100345	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4885	-25	5	-0.51	19406055	3961	26.58	4910	4910	4870	6380	3440	4910	4899.28	0.38	0	-603	4956	4932	4916	4892	4876	4925	4885	66	1470	500	3430	5	1	13273577	648	12.72	0.62	12	0.03	384.00	7865.00	7640	20230718	-36.06	4870	20240722	0.31	6990	-30.11	20240115	4870	0.31	20240722	7310	-33.17	20231016	4870	0.31	20240722	1.66	N	024950	500	66 억		50135	N	N	0	N	00	N
65	20240722	090344	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	0	3	0.00	34370	7	0.05	4910	4910	4910	6380	3440	4910	4910.00	0.38	0	0	4956	4932	4916	4892	4876	4925	4885	66	1470	500	3430	5	1	13273577	652	12.79	0.62	12	0.00	384.00	7865.00	7640	20230718	-35.73	4900	20240718	0.20	6990	-29.76	20240115	4900	0.20	20240718	7310	-32.83	20231016	4900	0.20	20240718	1.66	N	024950	500	66 억		50135	N	N	0	N	00	N
66	20240719	160340	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4910	-30	5	-0.61	72996790	14876	44.31	4940	4940	4900	6420	3460	4940	4907.02	0.40	0	-3373	4986	4962	4931	4907	4876	4975	4920	66	1480	500	3450	5	1	13273577	652	12.79	0.62	12	0.11	384.00	7865.00	7640	20230718	-35.73	4900	20240719	0.20	6990	-29.76	20240115	4900	0.20	20240719	7310	-32.83	20231016	4900	0.20	20240719	1.62	N	024950	500	66 억		53508	N	N	0	N	00	N
67	20240719	150341	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4900	-40	5	-0.81	70239510	14314	42.63	4940	4940	4900	6420	3460	4940	4907.05	0.40	0	-3334	4986	4962	4931	4907	4876	4975	4920	66	1480	500	3450	5	1	13273577	650	12.76	0.62	12	0.11	384.00	7865.00	7640	20230718	-35.86	4900	20240719	0.00	6990	-29.90	20240115	4900	0.00	20240719	7310	-32.97	20231016	4900	0.00	20240719	1.62	N	024950	500	66 억		53508	N	N	0	N	00	N
68	20240719	140344	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4905	-35	5	-0.71	49154390	10014	29.82	4940	4940	4900	6420	3460	4940	4908.57	0.40	0	-2597	4986	4962	4931	4907	4876	4975	4920	66	1480	500	3450	5	1	13273577	651	12.77	0.62	12	0.08	384.00	7865.00	7640	20230718	-35.80	4900	20240719	0.10	6990	-29.83	20240115	4900	0.10	20240719	7310	-32.90	20231016	4900	0.10	20240719	1.62	N	024950	500	66 억		53508	N	N	0	N	00	N
69	20240719	130338	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4910	-30	5	-0.61	44888745	9146	27.24	4940	4940	4900	6420	3460	4940	4908.02	0.40	0	-2580	4986	4962	4931	4907	4876	4975	4920	66	1480	500	3450	5	1	13273577	652	12.79	0.62	12	0.07	384.00	7865.00	7640	20230718	-35.73	4900	20240719	0.20	6990	-29.76	20240115	4900	0.20	20240719	7310	-32.83	20231016	4900	0.20	20240719	1.62	N	024950	500	66 억		53508	N	N	0	N	00	N
70	20240719	120338	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4900	-40	5	-0.81	41740425	8504	25.33	4940	4940	4900	6420	3460	4940	4908.33	0.40	0	-2312	4986	4962	4931	4907	4876	4975	4920	66	1480	500	3450	5	1	13273577	650	12.76	0.62	12	0.06	384.00	7865.00	7640	20230718	-35.86	4900	20240719	0.00	6990	-29.90	20240115	4900	0.00	20240719	7310	-32.97	20231016	4900	0.00	20240719	1.62	N	024950	500	66 억		53508	N	N	0	N	00	N
71	20240719	110342	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4910	-30	5	-0.61	34034315	6932	20.65	4940	4940	4900	6420	3460	4940	4909.74	0.40	0	-1719	4986	4962	4931	4907	4876	4975	4920	66	1480	500	3450	5	1	13273577	652	12.79	0.62	12	0.05	384.00	7865.00	7640	20230718	-35.73	4900	20240719	0.20	6990	-29.76	20240115	4900	0.20	20240719	7310	-32.83	20231016	4900	0.20	20240719	1.62	N	024950	500	66 억		53508	N	N	0	N	00	N
72	20240719	100315	57	100.00	KOSDAQ		유통	N	N	N	N		N	4915	-25	5	-0.51	10884180	2214	6.59	4940	4940	4905	6420	3460	4940	4916.07	0.40	0	-494	4986	4962	4931	4907	4876	4975	4920	66	1480	500	3450	5	1	13273577	652	12.80	0.62	12	0.02	384.00	7865.00	7640	20230718	-35.67	4900	20240718	0.31	6990	-29.69	20240115	4900	0.31	20240718	7310	-32.76	20231016	4900	0.31	20240718	1.62	N	024950	500	66 억		53508	N	N	0	N	00	N
73	20240719	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	4940	0	3	0.00	1565880	317	0.94	4940	4940	4935	6420	3460	4940	4939.68	0.40	0	0	4986	4962	4931	4907	4876	4975	4920	66	1480	500	3450	5	1	13273577	656	12.86	0.63	12	0.00	384.00	7865.00	7640	20230718	-35.34	4900	20240718	0.82	6990	-29.33	20240115	4900	0.82	20240718	7310	-32.42	20231016	4900	0.82	20240718	1.62	N	024950	500	66 억		53508	N	N	0	N	00	N
74	20240718	160335	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4940	-30	5	-0.60	165279035	33561	194.38	4910	4955	4900	6460	3480	4970	4924.73	0.44	0	-5274	5056	5012	4976	4932	4896	5035	4955	66	1490	500	3470	5	1	13273577	656	12.86	0.63	12	0.25	384.00	7865.00	7640	20230718	-35.34	4900	20240718	0.82	6990	-29.33	20240115	4900	0.82	20240718	7640	-35.34	20230718	4900	0.82	20240718	1.61	N	024950	500	66 억		58786	N	N	0	N	00	N
75	20240718	150339	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4955	-15	5	-0.30	144632600	29382	170.17	4910	4955	4900	6460	3480	4970	4922.49	0.44	0	-5246	5056	5012	4976	4932	4896	5035	4955	66	1490	500	3470	5	1	13273577	658	12.90	0.63	12	0.22	384.00	7865.00	7640	20230718	-35.14	4900	20240718	1.12	6990	-29.11	20240115	4900	1.12	20240718	7640	-35.14	20230718	4900	1.12	20240718	1.61	N	024950	500	66 억		58786	N	N	0	N	00	N
76	20240718	140337	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4925	-45	5	-0.91	140422260	28530	165.24	4910	4955	4900	6460	3480	4970	4921.92	0.44	0	-5190	5056	5012	4976	4932	4896	5035	4955	66	1490	500	3470	5	1	13273577	654	12.83	0.63	12	0.21	384.00	7865.00	7640	20230718	-35.54	4900	20240718	0.51	6990	-29.54	20240115	4900	0.51	20240718	7640	-35.54	20230718	4900	0.51	20240718	1.61	N	024950	500	66 억		58786	N	N	0	N	00	N
77	20240718	130337	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4940	-30	5	-0.60	121734745	24739	143.28	4910	4950	4900	6460	3480	4970	4920.76	0.44	0	-3712	5056	5012	4976	4932	4896	5035	4955	66	1490	500	3470	5	1	13273577	656	12.86	0.63	12	0.19	384.00	7865.00	7640	20230718	-35.34	4900	20240718	0.82	6990	-29.33	20240115	4900	0.82	20240718	7640	-35.34	20230718	4900	0.82	20240718	1.61	N	024950	500	66 억		58786	N	N	0	N	00	N
78	20240718	120337	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4925	-45	5	-0.91	113842900	23139	134.01	4910	4950	4900	6460	3480	4970	4919.96	0.44	0	-3653	5056	5012	4976	4932	4896	5035	4955	66	1490	500	3470	5	1	13273577	654	12.83	0.63	12	0.17	384.00	7865.00	7640	20230718	-35.54	4900	20240718	0.51	6990	-29.54	20240115	4900	0.51	20240718	7640	-35.54	20230718	4900	0.51	20240718	1.61	N	024950	500	66 억		58786	N	N	0	N	00	N
79	20240718	110339	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4940	-30	5	-0.60	51358555	10458	60.57	4910	4950	4900	6460	3480	4970	4910.93	0.44	0	-938	5056	5012	4976	4932	4896	5035	4955	66	1490	500	3470	5	1	13273577	656	12.86	0.63	12	0.08	384.00	7865.00	7640	20230718	-35.34	4900	20240718	0.82	6990	-29.33	20240115	4900	0.82	20240718	7640	-35.34	20230718	4900	0.82	20240718	1.61	N	024950	500	66 억		58786	N	N	0	N	00	N
80	20240718	100339	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4925	-45	5	-0.91	43925380	8952	51.85	4910	4935	4900	6460	3480	4970	4906.77	0.44	0	-871	5056	5012	4976	4932	4896	5035	4955	66	1490	500	3470	5	1	13273577	654	12.83	0.63	12	0.07	384.00	7865.00	7640	20230718	-35.54	4900	20240718	0.51	6990	-29.54	20240115	4900	0.51	20240718	7640	-35.54	20230718	4900	0.51	20240718	1.61	N	024950	500	66 억		58786	N	N	0	N	00	N
81	20240718	090341	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4915	-55	5	-1.11	7660780	1560	9.04	4910	4915	4910	6460	3480	4970	4910.76	0.44	0	236	5056	5012	4976	4932	4896	5035	4955	66	1490	500	3470	5	1	13273577	652	12.80	0.62	12	0.01	384.00	7865.00	7640	20230718	-35.67	4910	20240718	0.10	6990	-29.69	20240115	4910	0.10	20240718	7640	-35.67	20230718	4910	0.10	20240718	1.61	N	024950	500	66 억		58786	N	N	0	N	00	N
82	20240717	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	4970	15	2	0.30	84983730	17062	92.38	4940	5020	4940	6440	3470	4955	4980.88	0.46	0	-2177	5005	4980	4945	4920	4885	4992	4932	66	1485	500	3460	5	1	13273577	660	12.94	0.63	12	0.13	384.00	7865.00	7640	20230718	-34.95	4910	20240716	1.22	6990	-28.90	20240115	4910	1.22	20240716	7640	-34.95	20230718	4910	1.22	20240716	1.61	N	024950	500	66 억		60963	N	N	0	N	00	N
83	20240717	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	4970	15	2	0.30	80108160	16081	87.07	4940	5020	4940	6440	3470	4955	4981.54	0.46	0	-2180	5005	4980	4945	4920	4885	4992	4932	66	1485	500	3460	5	1	13273577	660	12.94	0.63	12	0.12	384.00	7865.00	7640	20230718	-34.95	4910	20240716	1.22	6990	-28.90	20240115	4910	1.22	20240716	7640	-34.95	20230718	4910	1.22	20240716	1.61	N	024950	500	66 억		60963	N	N	0	N	00	N
84	20240717	140353	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	20	2	0.40	71129790	14276	77.29	4940	5020	4940	6440	3470	4955	4982.47	0.46	0	-2983	5005	4980	4945	4920	4885	4992	4932	66	1485	500	3460	5	1	13273577	660	12.96	0.63	12	0.11	384.00	7865.00	7640	20230718	-34.88	4910	20240716	1.32	6990	-28.83	20240115	4910	1.32	20240716	7640	-34.88	20230718	4910	1.32	20240716	1.61	N	024950	500	66 억		60963	N	N	0	N	00	N
85	20240717	130351	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	20	2	0.40	57428365	11520	62.37	4940	5020	4940	6440	3470	4955	4985.10	0.46	0	-1532	5005	4980	4945	4920	4885	4992	4932	66	1485	500	3460	5	1	13273577	660	12.96	0.63	12	0.09	384.00	7865.00	7640	20230718	-34.88	4910	20240716	1.32	6990	-28.83	20240115	4910	1.32	20240716	7640	-34.88	20230718	4910	1.32	20240716	1.61	N	024950	500	66 억		60963	N	N	0	N	00	N
86	20240717	120353	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	20	2	0.40	53795360	10789	58.41	4940	5020	4940	6440	3470	4955	4986.13	0.46	0	-1246	5005	4980	4945	4920	4885	4992	4932	66	1485	500	3460	5	1	13273577	660	12.96	0.63	12	0.08	384.00	7865.00	7640	20230718	-34.88	4910	20240716	1.32	6990	-28.83	20240115	4910	1.32	20240716	7640	-34.88	20230718	4910	1.32	20240716	1.61	N	024950	500	66 억		60963	N	N	0	N	00	N
87	20240717	110352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4970	15	2	0.30	52289225	10486	56.77	4940	5020	4940	6440	3470	4955	4986.57	0.46	0	-1423	5005	4980	4945	4920	4885	4992	4932	66	1485	500	3460	5	1	13273577	660	12.94	0.63	12	0.08	384.00	7865.00	7640	20230718	-34.95	4910	20240716	1.22	6990	-28.90	20240115	4910	1.22	20240716	7640	-34.95	20230718	4910	1.22	20240716	1.61	N	024950	500	66 억		60963	N	N	0	N	00	N
88	20240717	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	45	2	0.91	30798795	6174	33.43	4940	5020	4940	6440	3470	4955	4988.47	0.46	0	389	5005	4980	4945	4920	4885	4992	4932	66	1485	500	3460	10	1	13273577	664	13.02	0.64	12	0.05	384.00	7865.00	7640	20230718	-34.55	4910	20240716	1.83	6990	-28.47	20240115	4910	1.83	20240716	7640	-34.55	20230718	4910	1.83	20240716	1.61	N	024950	500	66 억		60963	N	N	0	N	00	N
89	20240717	090318	57	100.00	KOSDAQ		유통	N	N	N	N		N	4945	-10	5	-0.20	1497980	303	1.64	4940	4945	4940	6440	3470	4955	4943.83	0.46	0	230	5005	4980	4945	4920	4885	4992	4932	66	1485	500	3460	5	1	13273577	656	12.88	0.63	12	0.00	384.00	7865.00	7640	20230718	-35.27	4910	20240716	0.71	6990	-29.26	20240115	4910	0.71	20240716	7640	-35.27	20230718	4910	0.71	20240716	1.61	N	024950	500	66 억		60963	N	N	0	N	00	N
90	20240716	160353	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4955	15	2	0.30	90990025	18458	153.83	4920	4970	4910	6420	3460	4940	4929.57	0.47	0	-1485	4996	4967	4946	4917	4896	4957	4907	66	1480	500	3450	5	1	13273577	658	12.90	0.63	12	0.14	384.00	7865.00	7640	20230718	-35.14	4910	20240716	0.92	6990	-29.11	20240115	4910	0.92	20240716	7640	-35.14	20230718	4910	0.92	20240716	1.60	N	024950	500	66 억		62442	N	N	0	N	00	N
91	20240716	150357	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4950	10	2	0.20	88474385	17950	149.60	4920	4970	4910	6420	3460	4940	4928.94	0.47	0	-1508	4996	4967	4946	4917	4896	4957	4907	66	1480	500	3450	5	1	13273577	657	12.89	0.63	12	0.14	384.00	7865.00	7640	20230718	-35.21	4910	20240716	0.81	6990	-29.18	20240115	4910	0.81	20240716	7640	-35.21	20230718	4910	0.81	20240716	1.60	N	024950	500	66 억		62442	N	N	0	N	00	N
92	20240716	140356	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4965	25	2	0.51	86556130	17562	146.36	4920	4970	4910	6420	3460	4940	4928.60	0.47	0	-1510	4996	4967	4946	4917	4896	4957	4907	66	1480	500	3450	5	1	13273577	659	12.93	0.63	12	0.13	384.00	7865.00	7640	20230718	-35.01	4910	20240716	1.12	6990	-28.97	20240115	4910	1.12	20240716	7640	-35.01	20230718	4910	1.12	20240716	1.60	N	024950	500	66 억		62442	N	N	0	N	00	N
93	20240716	130355	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4945	5	2	0.10	76817320	15596	129.98	4920	4945	4910	6420	3460	4940	4925.45	0.47	0	-1476	4996	4967	4946	4917	4896	4957	4907	66	1480	500	3450	5	1	13273577	656	12.88	0.63	12	0.12	384.00	7865.00	7640	20230718	-35.27	4910	20240716	0.71	6990	-29.26	20240115	4910	0.71	20240716	7640	-35.27	20230718	4910	0.71	20240716	1.60	N	024950	500	66 억		62442	N	N	0	N	00	N
94	20240716	120355	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4945	5	2	0.10	73657780	14957	124.65	4920	4945	4910	6420	3460	4940	4924.64	0.47	0	-1386	4996	4967	4946	4917	4896	4957	4907	66	1480	500	3450	5	1	13273577	656	12.88	0.63	12	0.11	384.00	7865.00	7640	20230718	-35.27	4910	20240716	0.71	6990	-29.26	20240115	4910	0.71	20240716	7640	-35.27	20230718	4910	0.71	20240716	1.60	N	024950	500	66 억		62442	N	N	0	N	00	N
95	20240716	110355	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4915	-25	5	-0.51	64389735	13076	108.98	4920	4940	4910	6420	3460	4940	4924.27	0.47	0	-1513	4996	4967	4946	4917	4896	4957	4907	66	1480	500	3450	5	1	13273577	652	12.80	0.62	12	0.10	384.00	7865.00	7640	20230718	-35.67	4910	20240716	0.10	6990	-29.69	20240115	4910	0.10	20240716	7640	-35.67	20230718	4910	0.10	20240716	1.60	N	024950	500	66 억		62442	N	N	0	N	00	N
96	20240716	100355	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4925	-15	5	-0.30	49089720	9966	83.06	4920	4940	4910	6420	3460	4940	4925.72	0.47	0	-1384	4996	4967	4946	4917	4896	4957	4907	66	1480	500	3450	5	1	13273577	654	12.83	0.63	12	0.08	384.00	7865.00	7640	20230718	-35.54	4910	20240716	0.31	6990	-29.54	20240115	4910	0.31	20240716	7640	-35.54	20230718	4910	0.31	20240716	1.60	N	024950	500	66 억		62442	N	N	0	N	00	N
97	20240716	090353	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4940	0	3	0.00	4368995	888	7.40	4920	4940	4920	6420	3460	4940	4920.04	0.47	0	-59	4996	4967	4946	4917	4896	4957	4907	66	1480	500	3450	5	1	13273577	656	12.86	0.63	12	0.01	384.00	7865.00	7640	20230718	-35.34	4920	20240716	0.41	6990	-29.33	20240115	4920	0.41	20240716	7640	-35.34	20230718	4920	0.41	20240716	1.60	N	024950	500	66 억		62442	N	N	0	N	00	N
98	20240715	160348	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4940	5	2	0.10	58544885	11865	88.35	4975	4975	4925	6410	3455	4935	4934.24	0.47	0	-478	4981	4957	4941	4917	4901	4970	4930	66	1475	500	3450	5	1	13273577	656	12.86	0.63	12	0.09	384.00	7865.00	7640	20230718	-35.34	4925	20240715	0.30	6990	-29.33	20240115	4925	0.30	20240715	7640	-35.34	20230718	4925	0.30	20240715	1.60	N	024950	500	66 억		63000	N	N	0	N	00	N
99	20240715	150351	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4950	15	2	0.30	54008145	10948	81.53	4975	4975	4925	6410	3455	4935	4933.15	0.47	0	-524	4981	4957	4941	4917	4901	4970	4930	66	1475	500	3450	5	1	13273577	657	12.89	0.63	12	0.08	384.00	7865.00	7640	20230718	-35.21	4925	20240715	0.51	6990	-29.18	20240115	4925	0.51	20240715	7640	-35.21	20230718	4925	0.51	20240715	1.60	N	024950	500	66 억		63000	N	N	0	N	00	N
100	20240715	140351	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4930	-5	5	-0.10	47345440	9597	71.46	4975	4975	4925	6410	3455	4935	4933.36	0.47	0	-879	4981	4957	4941	4917	4901	4970	4930	66	1475	500	3450	5	1	13273577	654	12.84	0.63	12	0.07	384.00	7865.00	7640	20230718	-35.47	4925	20240715	0.10	6990	-29.47	20240115	4925	0.10	20240715	7640	-35.47	20230718	4925	0.10	20240715	1.60	N	024950	500	66 억		63000	N	N	0	N	00	N
101	20240715	130351	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4930	-5	5	-0.10	33983120	6888	51.29	4975	4975	4925	6410	3455	4935	4933.67	0.47	0	-880	4981	4957	4941	4917	4901	4970	4930	66	1475	500	3450	5	1	13273577	654	12.84	0.63	12	0.05	384.00	7865.00	7640	20230718	-35.47	4925	20240715	0.10	6990	-29.47	20240115	4925	0.10	20240715	7640	-35.47	20230718	4925	0.10	20240715	1.60	N	024950	500	66 억		63000	N	N	0	N	00	N
102	20240715	120352	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4940	5	2	0.10	26064570	5282	39.33	4975	4975	4925	6410	3455	4935	4934.60	0.47	0	-930	4981	4957	4941	4917	4901	4970	4930	66	1475	500	3450	5	1	13273577	656	12.86	0.63	12	0.04	384.00	7865.00	7640	20230718	-35.34	4925	20240715	0.30	6990	-29.33	20240115	4925	0.30	20240715	7640	-35.34	20230718	4925	0.30	20240715	1.60	N	024950	500	66 억		63000	N	N	0	N	00	N
103	20240715	110351	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4930	-5	5	-0.10	20724265	4199	31.27	4975	4975	4925	6410	3455	4935	4935.52	0.47	0	-976	4981	4957	4941	4917	4901	4970	4930	66	1475	500	3450	5	1	13273577	654	12.84	0.63	12	0.03	384.00	7865.00	7640	20230718	-35.47	4925	20240715	0.10	6990	-29.47	20240115	4925	0.10	20240715	7640	-35.47	20230718	4925	0.10	20240715	1.60	N	024950	500	66 억		63000	N	N	0	N	00	N
104	20240715	100352	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4935	0	3	0.00	9954860	2016	15.01	4975	4975	4925	6410	3455	4935	4937.93	0.47	0	-970	4981	4957	4941	4917	4901	4970	4930	66	1475	500	3450	5	1	13273577	655	12.85	0.63	12	0.02	384.00	7865.00	7640	20230718	-35.41	4925	20240715	0.20	6990	-29.40	20240115	4925	0.20	20240715	7640	-35.41	20230718	4925	0.20	20240715	1.60	N	024950	500	66 억		63000	N	N	0	N	00	N
105	20240715	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	4940	5	2	0.10	548840	111	0.83	4975	4975	4940	6410	3455	4935	4944.50	0.47	0	0	4981	4957	4941	4917	4901	4970	4930	66	1475	500	3450	5	1	13273577	656	12.86	0.63	12	0.00	384.00	7865.00	7640	20230718	-35.34	4925	20240708	0.30	6990	-29.33	20240115	4925	0.30	20240708	7640	-35.34	20230718	4925	0.30	20240708	1.60	N	024950	500	66 억		63000	N	N	0	N	00	N
106	20240712	160348	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4935	-15	5	-0.30	66118230	13394	91.21	4925	4965	4925	6430	3465	4950	4936.41	0.50	0	-3175	5020	4985	4965	4930	4910	4975	4920	66	1480	500	3460	5	1	13273577	655	12.85	0.63	12	0.10	384.00	7865.00	7640	20230718	-35.41	4925	20240712	0.20	6990	-29.40	20240115	4925	0.20	20240712	7640	-35.41	20230718	4925	0.20	20240712	1.61	N	024950	500	66 억		66175	N	N	0	N	00	N
107	20240712	150350	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4945	-5	5	-0.10	64429345	13052	88.89	4925	4965	4925	6430	3465	4950	4936.36	0.50	0	-3175	5020	4985	4965	4930	4910	4975	4920	66	1480	500	3460	5	1	13273577	656	12.88	0.63	12	0.10	384.00	7865.00	7640	20230718	-35.27	4925	20240712	0.41	6990	-29.26	20240115	4925	0.41	20240712	7640	-35.27	20230718	4925	0.41	20240712	1.61	N	024950	500	66 억		66175	N	N	0	N	00	N
108	20240712	140352	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4940	-10	5	-0.20	54394055	11019	75.04	4925	4965	4925	6430	3465	4950	4936.39	0.50	0	-2439	5020	4985	4965	4930	4910	4975	4920	66	1480	500	3460	5	1	13273577	656	12.86	0.63	12	0.08	384.00	7865.00	7640	20230718	-35.34	4925	20240712	0.30	6990	-29.33	20240115	4925	0.30	20240712	7640	-35.34	20230718	4925	0.30	20240712	1.61	N	024950	500	66 억		66175	N	N	0	N	00	N
109	20240712	130349	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4935	-15	5	-0.30	42843460	8679	59.11	4925	4965	4925	6430	3465	4950	4936.45	0.50	0	-1928	5020	4985	4965	4930	4910	4975	4920	66	1480	500	3460	5	1	13273577	655	12.85	0.63	12	0.07	384.00	7865.00	7640	20230718	-35.41	4925	20240712	0.20	6990	-29.40	20240115	4925	0.20	20240712	7640	-35.41	20230718	4925	0.20	20240712	1.61	N	024950	500	66 억		66175	N	N	0	N	00	N
110	20240712	120350	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4935	-15	5	-0.30	36630180	7420	50.53	4925	4965	4925	6430	3465	4950	4936.68	0.50	0	-1267	5020	4985	4965	4930	4910	4975	4920	66	1480	500	3460	5	1	13273577	655	12.85	0.63	12	0.06	384.00	7865.00	7640	20230718	-35.41	4925	20240712	0.20	6990	-29.40	20240115	4925	0.20	20240712	7640	-35.41	20230718	4925	0.20	20240712	1.61	N	024950	500	66 억		66175	N	N	0	N	00	N
111	20240712	110348	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4935	-15	5	-0.30	21037940	4257	28.99	4925	4965	4925	6430	3465	4950	4941.96	0.50	0	39	5020	4985	4965	4930	4910	4975	4920	66	1480	500	3460	5	1	13273577	655	12.85	0.63	12	0.03	384.00	7865.00	7640	20230718	-35.41	4925	20240712	0.20	6990	-29.40	20240115	4925	0.20	20240712	7640	-35.41	20230718	4925	0.20	20240712	1.61	N	024950	500	66 억		66175	N	N	0	N	00	N
112	20240712	100350	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4945	-5	5	-0.10	9866305	1992	13.57	4925	4965	4925	6430	3465	4950	4952.96	0.50	0	137	5020	4985	4965	4930	4910	4975	4920	66	1480	500	3460	5	1	13273577	656	12.88	0.63	12	0.02	384.00	7865.00	7640	20230718	-35.27	4925	20240712	0.41	6990	-29.26	20240115	4925	0.41	20240712	7640	-35.27	20230718	4925	0.41	20240712	1.61	N	024950	500	66 억		66175	N	N	0	N	00	N
113	20240712	090348	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4925	-25	5	-0.51	467875	95	0.65	4925	4925	4925	6430	3465	4950	4925.00	0.50	0	0	5020	4985	4965	4930	4910	4975	4920	66	1480	500	3460	5	1	13273577	654	12.83	0.63	12	0.00	384.00	7865.00	7640	20230718	-35.54	4925	20240712	0.00	6990	-29.54	20240115	4925	0.00	20240712	7640	-35.54	20230718	4925	0.00	20240712	1.61	N	024950	500	66 억		66175	N	N	0	N	00	N
114	20240711	160346	57	100.00	KOSDAQ		유통	N	N	N	N		N	4950	-15	5	-0.30	72853790	14683	122.24	4965	5000	4945	6450	3480	4965	4961.78	0.52	0	-3318	5025	4995	4960	4930	4895	4977	4912	66	1485	500	3470	5	1	13273577	657	12.89	0.63	12	0.11	384.00	7865.00	7640	20230718	-35.21	4925	20240708	0.51	6990	-29.18	20240115	4925	0.51	20240708	7640	-35.21	20230718	4925	0.51	20240708	1.61	N	024950	500	66 억		69493	N	N	0	N	00	N
115	20240711	150351	57	100.00	KOSDAQ		유통	N	N	N	N		N	4955	-10	5	-0.20	60988495	12284	102.26	4965	5000	4945	6450	3480	4965	4964.87	0.52	0	-1680	5025	4995	4960	4930	4895	4977	4912	66	1485	500	3470	5	1	13273577	658	12.90	0.63	12	0.09	384.00	7865.00	7640	20230718	-35.14	4925	20240708	0.61	6990	-29.11	20240115	4925	0.61	20240708	7640	-35.14	20230718	4925	0.61	20240708	1.61	N	024950	500	66 억		69493	N	N	0	N	00	N
116	20240711	140349	57	100.00	KOSDAQ		유통	N	N	N	N		N	4950	-15	5	-0.30	56051910	11287	93.96	4965	5000	4945	6450	3480	4965	4966.06	0.52	0	-1447	5025	4995	4960	4930	4895	4977	4912	66	1485	500	3470	5	1	13273577	657	12.89	0.63	12	0.09	384.00	7865.00	7640	20230718	-35.21	4925	20240708	0.51	6990	-29.18	20240115	4925	0.51	20240708	7640	-35.21	20230718	4925	0.51	20240708	1.61	N	024950	500	66 억		69493	N	N	0	N	00	N
117	20240711	130349	57	100.00	KOSDAQ		유통	N	N	N	N		N	4960	-5	5	-0.10	48591415	9780	81.42	4965	5000	4945	6450	3480	4965	4968.45	0.52	0	-1447	5025	4995	4960	4930	4895	4977	4912	66	1485	500	3470	5	1	13273577	658	12.92	0.63	12	0.07	384.00	7865.00	7640	20230718	-35.08	4925	20240708	0.71	6990	-29.04	20240115	4925	0.71	20240708	7640	-35.08	20230718	4925	0.71	20240708	1.61	N	024950	500	66 억		69493	N	N	0	N	00	N
118	20240711	120349	57	100.00	KOSDAQ		유통	N	N	N	N		N	4955	-10	5	-0.20	43126315	8677	72.24	4965	5000	4950	6450	3480	4965	4970.19	0.52	0	-1447	5025	4995	4960	4930	4895	4977	4912	66	1485	500	3470	5	1	13273577	658	12.90	0.63	12	0.07	384.00	7865.00	7640	20230718	-35.14	4925	20240708	0.61	6990	-29.11	20240115	4925	0.61	20240708	7640	-35.14	20230718	4925	0.61	20240708	1.61	N	024950	500	66 억		69493	N	N	0	N	00	N
119	20240711	110348	57	100.00	KOSDAQ		유통	N	N	N	N		N	4955	-10	5	-0.20	29037050	5834	48.57	4965	5000	4955	6450	3480	4965	4977.21	0.52	0	-1447	5025	4995	4960	4930	4895	4977	4912	66	1485	500	3470	5	1	13273577	658	12.90	0.63	12	0.04	384.00	7865.00	7640	20230718	-35.14	4925	20240708	0.61	6990	-29.11	20240115	4925	0.61	20240708	7640	-35.14	20230718	4925	0.61	20240708	1.61	N	024950	500	66 억		69493	N	N	0	N	00	N
120	20240711	100347	57	100.00	KOSDAQ		유통	N	N	N	N		N	4975	10	2	0.20	24510720	4922	40.98	4965	5000	4960	6450	3480	4965	4979.83	0.52	0	-1447	5025	4995	4960	4930	4895	4977	4912	66	1485	500	3470	5	1	13273577	660	12.96	0.63	12	0.04	384.00	7865.00	7640	20230718	-34.88	4925	20240708	1.02	6990	-28.83	20240115	4925	1.02	20240708	7640	-34.88	20230718	4925	1.02	20240708	1.61	N	024950	500	66 억		69493	N	N	0	N	00	N
121	20240711	090346	57	100.00	KOSDAQ		유통	N	N	N	N		N	4965	0	3	0.00	511395	103	0.86	4965	4965	4965	6450	3480	4965	4965.00	0.52	0	-3	5025	4995	4960	4930	4895	4977	4912	66	1485	500	3470	5	1	13273577	659	12.93	0.63	12	0.00	384.00	7865.00	7640	20230718	-35.01	4925	20240708	0.81	6990	-28.97	20240115	4925	0.81	20240708	7640	-35.01	20230718	4925	0.81	20240708	1.61	N	024950	500	66 억		69493	N	N	0	N	00	N
122	20240710	160347	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4965	10	2	0.20	59201250	11981	57.57	4990	4990	4925	6440	3470	4955	4940.98	0.54	0	-1811	5035	4995	4970	4930	4905	4982	4917	66	1485	500	3460	5	1	13273577	659	12.93	0.63	12	0.09	384.00	7865.00	7640	20230718	-35.01	4925	20240710	0.81	6990	-28.97	20240115	4925	0.81	20240710	7640	-35.01	20230718	4925	0.81	20240710	1.61	N	024950	500	66 억		71304	N	N	0	N	00	N
123	20240710	150348	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4950	-5	5	-0.10	51322275	10390	49.93	4990	4990	4925	6440	3470	4955	4939.58	0.54	0	-1811	5035	4995	4970	4930	4905	4982	4917	66	1485	500	3460	5	1	13273577	657	12.89	0.63	12	0.08	384.00	7865.00	7640	20230718	-35.21	4925	20240710	0.51	6990	-29.18	20240115	4925	0.51	20240710	7640	-35.21	20230718	4925	0.51	20240710	1.61	N	024950	500	66 억		71304	N	N	0	N	00	N
124	20240710	140347	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4945	-10	5	-0.20	38951870	7894	37.93	4990	4990	4925	6440	3470	4955	4934.36	0.54	0	-1810	5035	4995	4970	4930	4905	4982	4917	66	1485	500	3460	5	1	13273577	656	12.88	0.63	12	0.06	384.00	7865.00	7640	20230718	-35.27	4925	20240710	0.41	6990	-29.26	20240115	4925	0.41	20240710	7640	-35.27	20230718	4925	0.41	20240710	1.61	N	024950	500	66 억		71304	N	N	0	N	00	N
125	20240710	130347	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4935	-20	5	-0.40	26613625	5394	25.92	4990	4990	4925	6440	3470	4955	4933.93	0.54	0	-1722	5035	4995	4970	4930	4905	4982	4917	66	1485	500	3460	5	1	13273577	655	12.85	0.63	12	0.04	384.00	7865.00	7640	20230718	-35.41	4925	20240710	0.20	6990	-29.40	20240115	4925	0.20	20240710	7640	-35.41	20230718	4925	0.20	20240710	1.61	N	024950	500	66 억		71304	N	N	0	N	00	N
126	20240710	120345	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4930	-25	5	-0.50	22790775	4619	22.19	4990	4990	4925	6440	3470	4955	4934.14	0.54	0	-1710	5035	4995	4970	4930	4905	4982	4917	66	1485	500	3460	5	1	13273577	654	12.84	0.63	12	0.03	384.00	7865.00	7640	20230718	-35.47	4925	20240710	0.10	6990	-29.47	20240115	4925	0.10	20240710	7640	-35.47	20230718	4925	0.10	20240710	1.61	N	024950	500	66 억		71304	N	N	0	N	00	N
127	20240710	110348	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4935	-20	5	-0.40	20501395	4155	19.97	4990	4990	4925	6440	3470	4955	4934.15	0.54	0	-1545	5035	4995	4970	4930	4905	4982	4917	66	1485	500	3460	5	1	13273577	655	12.85	0.63	12	0.03	384.00	7865.00	7640	20230718	-35.41	4925	20240710	0.20	6990	-29.40	20240115	4925	0.20	20240710	7640	-35.41	20230718	4925	0.20	20240710	1.61	N	024950	500	66 억		71304	N	N	0	N	00	N
128	20240710	100344	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4935	-20	5	-0.40	14840895	3007	14.45	4990	4990	4925	6440	3470	4955	4935.45	0.54	0	-1545	5035	4995	4970	4930	4905	4982	4917	66	1485	500	3460	5	1	13273577	655	12.85	0.63	12	0.02	384.00	7865.00	7640	20230718	-35.41	4925	20240710	0.20	6990	-29.40	20240115	4925	0.20	20240710	7640	-35.41	20230718	4925	0.20	20240710	1.61	N	024950	500	66 억		71304	N	N	0	N	00	N
129	20240710	090347	57	100.00	KOSDAQ		유통	N	N	N	N		N	4935	-20	5	-0.40	6335510	1283	6.17	4990	4990	4930	6440	3470	4955	4938.04	0.54	0	-1274	5035	4995	4970	4930	4905	4982	4917	66	1485	500	3460	5	1	13273577	655	12.85	0.63	12	0.01	384.00	7865.00	7640	20230718	-35.41	4925	20240708	0.20	6990	-29.40	20240115	4925	0.20	20240708	7640	-35.41	20230718	4925	0.20	20240708	1.61	N	024950	500	66 억		71304	N	N	0	N	00	N
130	20240709	160346	57	100.00	KOSDAQ		유통	N	N	N	N		N	4955	-30	5	-0.60	103438335	20809	161.52	4985	5010	4945	6480	3490	4985	4970.85	0.56	0	-2809	5045	5015	4970	4940	4895	5030	4955	66	1495	500	3480	5	1	13273577	658	12.90	0.63	12	0.16	384.00	7865.00	7640	20230718	-35.14	4925	20240708	0.61	6990	-29.11	20240115	4925	0.61	20240708	7640	-35.14	20230718	4925	0.61	20240708	1.59	N	024950	500	66 억		74113	N	N	0	N	00	N
131	20240709	150346	57	100.00	KOSDAQ		유통	N	N	N	N		N	4950	-35	5	-0.70	96857040	19479	151.20	4985	5010	4945	6480	3490	4985	4972.38	0.56	0	-2834	5045	5015	4970	4940	4895	5030	4955	66	1495	500	3480	5	1	13273577	657	12.89	0.63	12	0.15	384.00	7865.00	7640	20230718	-35.21	4925	20240708	0.51	6990	-29.18	20240115	4925	0.51	20240708	7640	-35.21	20230718	4925	0.51	20240708	1.59	N	024950	500	66 억		74113	N	N	0	N	00	N
132	20240709	140346	57	100.00	KOSDAQ		유통	N	N	N	N		N	4950	-35	5	-0.70	91335645	18363	142.54	4985	5010	4945	6480	3490	4985	4973.90	0.56	0	-2818	5045	5015	4970	4940	4895	5030	4955	66	1495	500	3480	5	1	13273577	657	12.89	0.63	12	0.14	384.00	7865.00	7640	20230718	-35.21	4925	20240708	0.51	6990	-29.18	20240115	4925	0.51	20240708	7640	-35.21	20230718	4925	0.51	20240708	1.59	N	024950	500	66 억		74113	N	N	0	N	00	N
133	20240709	130348	57	100.00	KOSDAQ		유통	N	N	N	N		N	4950	-35	5	-0.70	84342990	16950	131.57	4985	5010	4950	6480	3490	4985	4975.99	0.56	0	-2481	5045	5015	4970	4940	4895	5030	4955	66	1495	500	3480	5	1	13273577	657	12.89	0.63	12	0.13	384.00	7865.00	7640	20230718	-35.21	4925	20240708	0.51	6990	-29.18	20240115	4925	0.51	20240708	7640	-35.21	20230718	4925	0.51	20240708	1.59	N	024950	500	66 억		74113	N	N	0	N	00	N
134	20240709	120349	57	100.00	KOSDAQ		유통	N	N	N	N		N	4970	-15	5	-0.30	67591225	13569	105.32	4985	5010	4950	6480	3490	4985	4981.30	0.56	0	454	5045	5015	4970	4940	4895	5030	4955	66	1495	500	3480	5	1	13273577	660	12.94	0.63	12	0.10	384.00	7865.00	7640	20230718	-34.95	4925	20240708	0.91	6990	-28.90	20240115	4925	0.91	20240708	7640	-34.95	20230718	4925	0.91	20240708	1.59	N	024950	500	66 억		74113	N	N	0	N	00	N
135	20240709	110347	57	100.00	KOSDAQ		유통	N	N	N	N		N	4970	-15	5	-0.30	57071125	11452	88.89	4985	5010	4950	6480	3490	4985	4983.51	0.56	0	812	5045	5015	4970	4940	4895	5030	4955	66	1495	500	3480	5	1	13273577	660	12.94	0.63	12	0.09	384.00	7865.00	7640	20230718	-34.95	4925	20240708	0.91	6990	-28.90	20240115	4925	0.91	20240708	7640	-34.95	20230718	4925	0.91	20240708	1.59	N	024950	500	66 억		74113	N	N	0	N	00	N
136	20240709	100347	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	0	3	0.00	44306865	8889	69.00	4985	5010	4950	6480	3490	4985	4984.46	0.56	0	1201	5045	5015	4970	4940	4895	5030	4955	66	1495	500	3480	5	1	13273577	662	12.98	0.63	12	0.07	384.00	7865.00	7640	20230718	-34.75	4925	20240708	1.22	6990	-28.68	20240115	4925	1.22	20240708	7640	-34.75	20230718	4925	1.22	20240708	1.59	N	024950	500	66 억		74113	N	N	0	N	00	N
137	20240709	090346	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	10	2	0.20	892340	179	1.39	4985	4995	4985	6480	3490	4985	4985.14	0.56	0	-25	5045	5015	4970	4940	4895	5030	4955	66	1495	500	3480	5	1	13273577	663	13.01	0.64	12	0.00	384.00	7865.00	7640	20230718	-34.62	4925	20240708	1.42	6990	-28.54	20240115	4925	1.42	20240708	7640	-34.62	20230718	4925	1.42	20240708	1.59	N	024950	500	66 억		74113	N	N	0	N	00	N
138	20240708	160344	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4985	45	2	0.91	63967100	12880	56.47	4940	5000	4925	6420	3460	4940	4966.39	0.53	0	3748	4986	4962	4946	4922	4906	4975	4935	66	1480	500	3450	5	1	13273577	662	12.98	0.63	12	0.10	384.00	7865.00	7640	20230718	-34.75	4925	20240708	1.22	6990	-28.68	20240115	4925	1.22	20240708	7640	-34.75	20230718	4925	1.22	20240708	1.58	N	024950	500	66 억		70365	N	N	0	N	00	N
139	20240708	150345	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4990	50	2	1.01	62521450	12590	55.20	4940	5000	4925	6420	3460	4940	4965.96	0.53	0	3748	4986	4962	4946	4922	4906	4975	4935	66	1480	500	3450	5	1	13273577	662	12.99	0.63	12	0.09	384.00	7865.00	7640	20230718	-34.69	4925	20240708	1.32	6990	-28.61	20240115	4925	1.32	20240708	7640	-34.69	20230718	4925	1.32	20240708	1.58	N	024950	500	66 억		70365	N	N	0	N	00	N
140	20240708	140346	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4970	30	2	0.61	58541370	11791	51.70	4940	5000	4925	6420	3460	4940	4964.92	0.53	0	3423	4986	4962	4946	4922	4906	4975	4935	66	1480	500	3450	5	1	13273577	660	12.94	0.63	12	0.09	384.00	7865.00	7640	20230718	-34.95	4925	20240708	0.91	6990	-28.90	20240115	4925	0.91	20240708	7640	-34.95	20230718	4925	0.91	20240708	1.58	N	024950	500	66 억		70365	N	N	0	N	00	N
141	20240708	130344	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4970	30	2	0.61	47583995	9587	42.04	4940	5000	4925	6420	3460	4940	4963.39	0.53	0	2134	4986	4962	4946	4922	4906	4975	4935	66	1480	500	3450	5	1	13273577	660	12.94	0.63	12	0.07	384.00	7865.00	7640	20230718	-34.95	4925	20240708	0.91	6990	-28.90	20240115	4925	0.91	20240708	7640	-34.95	20230718	4925	0.91	20240708	1.58	N	024950	500	66 억		70365	N	N	0	N	00	N
142	20240708	120346	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4980	40	2	0.81	40529370	8168	35.81	4940	5000	4925	6420	3460	4940	4961.97	0.53	0	2099	4986	4962	4946	4922	4906	4975	4935	66	1480	500	3450	5	1	13273577	661	12.97	0.63	12	0.06	384.00	7865.00	7640	20230718	-34.82	4925	20240708	1.12	6990	-28.76	20240115	4925	1.12	20240708	7640	-34.82	20230718	4925	1.12	20240708	1.58	N	024950	500	66 억		70365	N	N	0	N	00	N
143	20240708	110344	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4995	55	2	1.11	32925595	6639	29.11	4940	5000	4925	6420	3460	4940	4959.42	0.53	0	1311	4986	4962	4946	4922	4906	4975	4935	66	1480	500	3450	5	1	13273577	663	13.01	0.64	12	0.05	384.00	7865.00	7640	20230718	-34.62	4925	20240708	1.42	6990	-28.54	20240115	4925	1.42	20240708	7640	-34.62	20230718	4925	1.42	20240708	1.58	N	024950	500	66 억		70365	N	N	0	N	00	N
144	20240708	100344	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4970	30	2	0.61	23734245	4791	21.01	4940	4970	4925	6420	3460	4940	4953.92	0.53	0	1317	4986	4962	4946	4922	4906	4975	4935	66	1480	500	3450	5	1	13273577	660	12.94	0.63	12	0.04	384.00	7865.00	7640	20230718	-34.95	4925	20240708	0.91	6990	-28.90	20240115	4925	0.91	20240708	7640	-34.95	20230718	4925	0.91	20240708	1.58	N	024950	500	66 억		70365	N	N	0	N	00	N
145	20240708	090345	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4930	-10	5	-0.20	764655	155	0.68	4940	4940	4925	6420	3460	4940	4933.26	0.53	0	-55	4986	4962	4946	4922	4906	4975	4935	66	1480	500	3450	5	1	13273577	654	12.84	0.63	12	0.00	384.00	7865.00	7640	20230718	-35.47	4925	20240708	0.10	6990	-29.47	20240115	4925	0.10	20240708	7640	-35.47	20230718	4925	0.10	20240708	1.58	N	024950	500	66 억		70365	N	N	0	N	00	N
146	20240705	160343	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4940	-30	5	-0.60	112505865	22758	84.30	4930	4970	4930	6460	3480	4970	4943.57	0.58	0	-7202	5053	5011	4978	4936	4903	5007	4932	66	1490	500	3470	5	1	13273577	656	12.86	0.63	12	0.17	384.00	7865.00	7640	20230718	-35.34	4930	20240705	0.20	6990	-29.33	20240115	4930	0.20	20240705	7640	-35.34	20230718	4930	0.20	20240705	1.61	N	024950	500	66 억		77568	N	N	0	N	00	N
147	20240705	150345	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4940	-30	5	-0.60	108613135	21970	81.38	4930	4970	4930	6460	3480	4970	4943.70	0.58	0	-6983	5053	5011	4978	4936	4903	5007	4932	66	1490	500	3470	5	1	13273577	656	12.86	0.63	12	0.17	384.00	7865.00	7640	20230718	-35.34	4930	20240705	0.20	6990	-29.33	20240115	4930	0.20	20240705	7640	-35.34	20230718	4930	0.20	20240705	1.61	N	024950	500	66 억		77568	N	N	0	N	00	N
148	20240705	140344	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4940	-30	5	-0.60	85827625	17354	64.28	4930	4970	4930	6460	3480	4970	4945.70	0.58	0	-5779	5053	5011	4978	4936	4903	5007	4932	66	1490	500	3470	5	1	13273577	656	12.86	0.63	12	0.13	384.00	7865.00	7640	20230718	-35.34	4930	20240705	0.20	6990	-29.33	20240115	4930	0.20	20240705	7640	-35.34	20230718	4930	0.20	20240705	1.61	N	024950	500	66 억		77568	N	N	0	N	00	N
149	20240705	130343	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4945	-25	5	-0.50	74916240	15145	56.10	4930	4970	4930	6460	3480	4970	4946.60	0.58	0	-5101	5053	5011	4978	4936	4903	5007	4932	66	1490	500	3470	5	1	13273577	656	12.88	0.63	12	0.11	384.00	7865.00	7640	20230718	-35.27	4930	20240705	0.30	6990	-29.26	20240115	4930	0.30	20240705	7640	-35.27	20230718	4930	0.30	20240705	1.61	N	024950	500	66 억		77568	N	N	0	N	00	N
150	20240705	120343	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4935	-35	5	-0.70	54325400	10982	40.68	4930	4970	4930	6460	3480	4970	4946.77	0.58	0	-2030	5053	5011	4978	4936	4903	5007	4932	66	1490	500	3470	5	1	13273577	655	12.85	0.63	12	0.08	384.00	7865.00	7640	20230718	-35.41	4930	20240705	0.10	6990	-29.40	20240115	4930	0.10	20240705	7640	-35.41	20230718	4930	0.10	20240705	1.61	N	024950	500	66 억		77568	N	N	0	N	00	N
151	20240705	110343	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4955	-15	5	-0.30	28717480	5798	21.48	4930	4970	4930	6460	3480	4970	4953.00	0.58	0	-880	5053	5011	4978	4936	4903	5007	4932	66	1490	500	3470	5	1	13273577	658	12.90	0.63	12	0.04	384.00	7865.00	7640	20230718	-35.14	4930	20240705	0.51	6990	-29.11	20240115	4930	0.51	20240705	7640	-35.14	20230718	4930	0.51	20240705	1.61	N	024950	500	66 억		77568	N	N	0	N	00	N
152	20240705	100343	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4965	-5	5	-0.10	18458190	3727	13.81	4930	4970	4930	6460	3480	4970	4952.56	0.58	0	-151	5053	5011	4978	4936	4903	5007	4932	66	1490	500	3470	5	1	13273577	659	12.93	0.63	12	0.03	384.00	7865.00	7640	20230718	-35.01	4930	20240705	0.71	6990	-28.97	20240115	4930	0.71	20240705	7640	-35.01	20230718	4930	0.71	20240705	1.61	N	024950	500	66 억		77568	N	N	0	N	00	N
153	20240705	090344	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4965	-5	5	-0.10	5313520	1076	3.99	4930	4965	4930	6460	3480	4970	4938.22	0.58	0	231	5053	5011	4978	4936	4903	5007	4932	66	1490	500	3470	5	1	13273577	659	12.93	0.63	12	0.01	384.00	7865.00	7640	20230718	-35.01	4930	20240705	0.71	6990	-28.97	20240115	4930	0.71	20240705	7640	-35.01	20230718	4930	0.71	20240705	1.61	N	024950	500	66 억		77568	N	N	0	N	00	N
154	20240704	160341	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4970	-15	5	-0.30	134036825	26992	82.98	4970	5020	4945	6480	3490	4985	4965.80	0.62	0	-4568	5111	5047	5016	4952	4921	5032	4937	66	1495	500	3480	5	1	13273577	660	12.94	0.63	12	0.20	384.00	7865.00	7640	20230718	-34.95	4945	20240704	0.51	6990	-28.90	20240115	4945	0.51	20240704	7640	-34.95	20230718	4945	0.51	20240704	1.62	N	024950	500	66 억		82136	N	N	0	N	00	N
155	20240704	150343	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4965	-20	5	-0.40	131453180	26472	81.38	4970	5020	4945	6480	3490	4985	4965.74	0.62	0	-4383	5111	5047	5016	4952	4921	5032	4937	66	1495	500	3480	5	1	13273577	659	12.93	0.63	12	0.20	384.00	7865.00	7640	20230718	-35.01	4945	20240704	0.40	6990	-28.97	20240115	4945	0.40	20240704	7640	-35.01	20230718	4945	0.40	20240704	1.62	N	024950	500	66 억		82136	N	N	0	N	00	N
156	20240704	140343	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4970	-15	5	-0.30	128618305	25901	79.63	4970	5020	4945	6480	3490	4985	4965.77	0.62	0	-4203	5111	5047	5016	4952	4921	5032	4937	66	1495	500	3480	5	1	13273577	660	12.94	0.63	12	0.20	384.00	7865.00	7640	20230718	-34.95	4945	20240704	0.51	6990	-28.90	20240115	4945	0.51	20240704	7640	-34.95	20230718	4945	0.51	20240704	1.62	N	024950	500	66 억		82136	N	N	0	N	00	N
157	20240704	130344	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4970	-15	5	-0.30	120756020	24316	74.75	4970	5020	4945	6480	3490	4985	4966.11	0.62	0	-3064	5111	5047	5016	4952	4921	5032	4937	66	1495	500	3480	5	1	13273577	660	12.94	0.63	12	0.18	384.00	7865.00	7640	20230718	-34.95	4945	20240704	0.51	6990	-28.90	20240115	4945	0.51	20240704	7640	-34.95	20230718	4945	0.51	20240704	1.62	N	024950	500	66 억		82136	N	N	0	N	00	N
158	20240704	120342	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4955	-30	5	-0.60	108001490	21744	66.85	4970	5020	4945	6480	3490	4985	4966.96	0.62	0	-2728	5111	5047	5016	4952	4921	5032	4937	66	1495	500	3480	5	1	13273577	658	12.90	0.63	12	0.16	384.00	7865.00	7640	20230718	-35.14	4945	20240704	0.20	6990	-29.11	20240115	4945	0.20	20240704	7640	-35.14	20230718	4945	0.20	20240704	1.62	N	024950	500	66 억		82136	N	N	0	N	00	N
159	20240704	110342	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4965	-20	5	-0.40	85915135	17283	53.13	4970	5020	4950	6480	3490	4985	4971.08	0.62	0	-2796	5111	5047	5016	4952	4921	5032	4937	66	1495	500	3480	5	1	13273577	659	12.93	0.63	12	0.13	384.00	7865.00	7640	20230718	-35.01	4950	20240704	0.30	6990	-28.97	20240115	4950	0.30	20240704	7640	-35.01	20230718	4950	0.30	20240704	1.62	N	024950	500	66 억		82136	N	N	0	N	00	N
160	20240704	100343	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4970	-15	5	-0.30	39348730	7908	24.31	4970	5010	4970	6480	3490	4985	4975.81	0.62	0	-727	5111	5047	5016	4952	4921	5032	4937	66	1495	500	3480	5	1	13273577	660	12.94	0.63	12	0.06	384.00	7865.00	7640	20230718	-34.95	4970	20240704	0.00	6990	-28.90	20240115	4970	0.00	20240704	7640	-34.95	20230718	4970	0.00	20240704	1.62	N	024950	500	66 억		82136	N	N	0	N	00	N
161	20240704	090342	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	4985	0	3	0.00	24418080	4909	15.09	4970	4990	4970	6480	3490	4985	4974.15	0.62	0	-308	5111	5047	5016	4952	4921	5032	4937	66	1495	500	3480	5	1	13273577	662	12.98	0.63	12	0.04	384.00	7865.00	7640	20230718	-34.75	4970	20240704	0.30	6990	-28.68	20240115	4970	0.30	20240704	7640	-34.75	20230718	4970	0.30	20240704	1.62	N	024950	500	66 억		82136	N	N	0	N	00	N
162	20240703	160340	57	100.00	KOSDAQ		유통	N	N	N	N		N	4985	-35	5	-0.70	159932675	32014	107.10	5020	5080	4985	6520	3520	5020	4995.71	0.67	0	-7158	5150	5085	5035	4970	4920	5077	4962	66	1500	500	3510	5	1	13273577	662	12.98	0.63	12	0.24	384.00	7865.00	7640	20230718	-34.75	4980	20240529	0.10	6990	-28.68	20240115	4980	0.10	20240529	7640	-34.75	20230718	4980	0.10	20240529	1.62	N	024950	500	66 억		89294	N	N	0	N	00	N
163	20240703	150342	57	100.00	KOSDAQ		유통	N	N	N	N		N	5000	-20	5	-0.40	128529740	25724	86.06	5020	5080	4985	6520	3520	5020	4996.49	0.67	0	-4820	5150	5085	5035	4970	4920	5077	4962	66	1500	500	3510	10	1	13273577	664	13.02	0.64	12	0.19	384.00	7865.00	7640	20230718	-34.55	4980	20240529	0.40	6990	-28.47	20240115	4980	0.40	20240529	7640	-34.55	20230718	4980	0.40	20240529	1.62	N	024950	500	66 억		89294	N	N	0	N	00	N
164	20240703	140342	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	-25	5	-0.50	116158915	23250	77.78	5020	5080	4985	6520	3520	5020	4996.08	0.67	0	-4133	5150	5085	5035	4970	4920	5077	4962	66	1500	500	3510	5	1	13273577	663	13.01	0.64	12	0.18	384.00	7865.00	7640	20230718	-34.62	4980	20240529	0.30	6990	-28.54	20240115	4980	0.30	20240529	7640	-34.62	20230718	4980	0.30	20240529	1.62	N	024950	500	66 억		89294	N	N	0	N	00	N
165	20240703	130342	57	100.00	KOSDAQ		유통	N	N	N	N		N	4990	-30	5	-0.60	112156415	22448	75.10	5020	5080	4985	6520	3520	5020	4996.28	0.67	0	-4133	5150	5085	5035	4970	4920	5077	4962	66	1500	500	3510	5	1	13273577	662	12.99	0.63	12	0.17	384.00	7865.00	7640	20230718	-34.69	4980	20240529	0.20	6990	-28.61	20240115	4980	0.20	20240529	7640	-34.69	20230718	4980	0.20	20240529	1.62	N	024950	500	66 억		89294	N	N	0	N	00	N
166	20240703	120341	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	-25	5	-0.50	99446260	19903	66.58	5020	5080	4985	6520	3520	5020	4996.55	0.67	0	-3652	5150	5085	5035	4970	4920	5077	4962	66	1500	500	3510	5	1	13273577	663	13.01	0.64	12	0.15	384.00	7865.00	7640	20230718	-34.62	4980	20240529	0.30	6990	-28.54	20240115	4980	0.30	20240529	7640	-34.62	20230718	4980	0.30	20240529	1.62	N	024950	500	66 억		89294	N	N	0	N	00	N
167	20240703	110343	57	100.00	KOSDAQ		유통	N	N	N	N		N	4995	-25	5	-0.50	85622785	17133	57.32	5020	5080	4985	6520	3520	5020	4997.54	0.67	0	-3556	5150	5085	5035	4970	4920	5077	4962	66	1500	500	3510	5	1	13273577	663	13.01	0.64	12	0.13	384.00	7865.00	7640	20230718	-34.62	4980	20240529	0.30	6990	-28.54	20240115	4980	0.30	20240529	7640	-34.62	20230718	4980	0.30	20240529	1.62	N	024950	500	66 억		89294	N	N	0	N	00	N
168	20240703	100342	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	0	3	0.00	34802375	6953	23.26	5020	5080	4995	6520	3520	5020	5005.38	0.67	0	-582	5150	5085	5035	4970	4920	5077	4962	66	1500	500	3510	10	1	13273577	666	13.07	0.64	12	0.05	384.00	7865.00	7640	20230718	-34.29	4980	20240529	0.80	6990	-28.18	20240115	4980	0.80	20240529	7640	-34.29	20230718	4980	0.80	20240529	1.62	N	024950	500	66 억		89294	N	N	0	N	00	N
169	20240703	090341	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	-10	5	-0.20	626430	125	0.42	5020	5020	5010	6520	3520	5020	5011.44	0.67	0	-107	5150	5085	5035	4970	4920	5077	4962	66	1500	500	3510	10	1	13273577	665	13.05	0.64	12	0.00	384.00	7865.00	7640	20230718	-34.42	4980	20240529	0.60	6990	-28.33	20240115	4980	0.60	20240529	7640	-34.42	20230718	4980	0.60	20240529	1.62	N	024950	500	66 억		89294	N	N	0	N	00	N
170	20240702	160341	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-40	5	-0.79	149827505	29878	149.73	5020	5100	4985	6570	3550	5060	5014.64	0.72	0	-5885	5246	5152	5096	5002	4946	5125	4975	66	1510	500	3540	10	1	13273577	666	13.07	0.64	12	0.23	384.00	7865.00	7640	20230718	-34.29	4980	20240529	0.80	6990	-28.18	20240115	4980	0.80	20240529	7640	-34.29	20230718	4980	0.80	20240529	1.62	N	024950	500	66 억		95179	N	N	0	N	00	N
171	20240702	150341	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-40	5	-0.79	92403980	18392	92.17	5020	5100	5000	6570	3550	5060	5024.14	0.72	0	-3660	5246	5152	5096	5002	4946	5125	4975	66	1510	500	3540	10	1	13273577	666	13.07	0.64	12	0.14	384.00	7865.00	7640	20230718	-34.29	4980	20240529	0.80	6990	-28.18	20240115	4980	0.80	20240529	7640	-34.29	20230718	4980	0.80	20240529	1.62	N	024950	500	66 억		95179	N	N	0	N	00	N
172	20240702	140341	57	100.00	KOSDAQ		유통	N	N	N	N		N	5010	-50	5	-0.99	88592830	17632	88.36	5020	5100	5000	6570	3550	5060	5024.55	0.72	0	-3660	5246	5152	5096	5002	4946	5125	4975	66	1510	500	3540	10	1	13273577	665	13.05	0.64	12	0.13	384.00	7865.00	7640	20230718	-34.42	4980	20240529	0.60	6990	-28.33	20240115	4980	0.60	20240529	7640	-34.42	20230718	4980	0.60	20240529	1.62	N	024950	500	66 억		95179	N	N	0	N	00	N
173	20240702	130341	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-40	5	-0.79	82497310	16415	82.26	5020	5100	5000	6570	3550	5060	5025.73	0.72	0	-3247	5246	5152	5096	5002	4946	5125	4975	66	1510	500	3540	10	1	13273577	666	13.07	0.64	12	0.12	384.00	7865.00	7640	20230718	-34.29	4980	20240529	0.80	6990	-28.18	20240115	4980	0.80	20240529	7640	-34.29	20230718	4980	0.80	20240529	1.62	N	024950	500	66 억		95179	N	N	0	N	00	N
174	20240702	120342	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	-30	5	-0.59	63584400	12639	63.34	5020	5100	5000	6570	3550	5060	5030.81	0.72	0	-3218	5246	5152	5096	5002	4946	5125	4975	66	1510	500	3540	10	1	13273577	668	13.10	0.64	12	0.10	384.00	7865.00	7640	20230718	-34.16	4980	20240529	1.00	6990	-28.04	20240115	4980	1.00	20240529	7640	-34.16	20230718	4980	1.00	20240529	1.62	N	024950	500	66 억		95179	N	N	0	N	00	N
175	20240702	110341	57	100.00	KOSDAQ		유통	N	N	N	N		N	5020	-40	5	-0.79	51505610	10235	51.29	5020	5100	5000	6570	3550	5060	5032.30	0.72	0	-3218	5246	5152	5096	5002	4946	5125	4975	66	1510	500	3540	10	1	13273577	666	13.07	0.64	12	0.08	384.00	7865.00	7640	20230718	-34.29	4980	20240529	0.80	6990	-28.18	20240115	4980	0.80	20240529	7640	-34.29	20230718	4980	0.80	20240529	1.62	N	024950	500	66 억		95179	N	N	0	N	00	N
176	20240702	100341	57	100.00	KOSDAQ		유통	N	N	N	N		N	5030	-30	5	-0.59	27294350	5409	27.11	5020	5100	5020	6570	3550	5060	5046.10	0.72	0	-1794	5246	5152	5096	5002	4946	5125	4975	66	1510	500	3540	10	1	13273577	668	13.10	0.64	12	0.04	384.00	7865.00	7640	20230718	-34.16	4980	20240529	1.00	6990	-28.04	20240115	4980	1.00	20240529	7640	-34.16	20230718	4980	1.00	20240529	1.62	N	024950	500	66 억		95179	N	N	0	N	00	N
177	20240702	090341	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	0	3	0.00	2806290	559	2.80	5020	5060	5020	6570	3550	5060	5020.20	0.72	0	-81	5246	5152	5096	5002	4946	5125	4975	66	1510	500	3540	10	1	13273577	672	13.18	0.64	12	0.00	384.00	7865.00	7640	20230718	-33.77	4980	20240529	1.61	6990	-27.61	20240115	4980	1.61	20240529	7640	-33.77	20230718	4980	1.61	20240529	1.62	N	024950	500	66 억		95179	N	N	0	N	00	N
178	20240701	160340	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	-10	5	-0.20	100986330	19914	162.29	5130	5190	5040	6590	3550	5070	5071.12	0.73	0	-1671	5143	5106	5053	5016	4963	5125	5035	66	1520	500	3540	10	1	13273577	672	13.18	0.64	12	0.15	384.00	7865.00	7640	20230718	-33.77	4980	20240529	1.61	6990	-27.61	20240115	4980	1.61	20240529	7640	-33.77	20230718	4980	1.61	20240529	1.65	N	024950	500	66 억		96850	N	N	0	N	00	N
179	20240701	150341	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	-10	5	-0.20	99697300	19659	160.21	5130	5190	5040	6590	3550	5070	5071.33	0.73	0	-1615	5143	5106	5053	5016	4963	5125	5035	66	1520	500	3540	10	1	13273577	672	13.18	0.64	12	0.15	384.00	7865.00	7640	20230718	-33.77	4980	20240529	1.61	6990	-27.61	20240115	4980	1.61	20240529	7640	-33.77	20230718	4980	1.61	20240529	1.65	N	024950	500	66 억		96850	N	N	0	N	00	N
180	20240701	140339	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	0	3	0.00	92361880	18210	148.40	5130	5190	5040	6590	3550	5070	5072.04	0.73	0	-1338	5143	5106	5053	5016	4963	5125	5035	66	1520	500	3540	10	1	13273577	673	13.20	0.64	12	0.14	384.00	7865.00	7640	20230718	-33.64	4980	20240529	1.81	6990	-27.47	20240115	4980	1.81	20240529	7640	-33.64	20230718	4980	1.81	20240529	1.65	N	024950	500	66 억		96850	N	N	0	N	00	N
181	20240701	130340	57	100.00	KOSDAQ		유통	N	N	N	N		N	5090	20	2	0.39	84712600	16701	136.10	5130	5190	5040	6590	3550	5070	5072.31	0.73	0	-1513	5143	5106	5053	5016	4963	5125	5035	66	1520	500	3540	10	1	13273577	676	13.26	0.65	12	0.13	384.00	7865.00	7640	20230718	-33.38	4980	20240529	2.21	6990	-27.18	20240115	4980	2.21	20240529	7640	-33.38	20230718	4980	2.21	20240529	1.65	N	024950	500	66 억		96850	N	N	0	N	00	N
182	20240701	120341	57	100.00	KOSDAQ		유통	N	N	N	N		N	5100	30	2	0.59	69365600	13676	111.45	5130	5190	5040	6590	3550	5070	5072.07	0.73	0	-732	5143	5106	5053	5016	4963	5125	5035	66	1520	500	3540	10	1	13273577	677	13.28	0.65	12	0.10	384.00	7865.00	7640	20230718	-33.25	4980	20240529	2.41	6990	-27.04	20240115	4980	2.41	20240529	7640	-33.25	20230718	4980	2.41	20240529	1.65	N	024950	500	66 억		96850	N	N	0	N	00	N
183	20240701	110340	57	100.00	KOSDAQ		유통	N	N	N	N		N	5060	-10	5	-0.20	44892720	8853	72.15	5130	5190	5040	6590	3550	5070	5070.90	0.73	0	-294	5143	5106	5053	5016	4963	5125	5035	66	1520	500	3540	10	1	13273577	672	13.18	0.64	12	0.07	384.00	7865.00	7640	20230718	-33.77	4980	20240529	1.61	6990	-27.61	20240115	4980	1.61	20240529	7640	-33.77	20230718	4980	1.61	20240529	1.65	N	024950	500	66 억		96850	N	N	0	N	00	N
184	20240701	100339	57	100.00	KOSDAQ		유통	N	N	N	N		N	5070	0	3	0.00	18393130	3611	29.43	5130	5190	5050	6590	3550	5070	5093.64	0.73	0	-442	5143	5106	5053	5016	4963	5125	5035	66	1520	500	3540	10	1	13273577	673	13.20	0.64	12	0.03	384.00	7865.00	7640	20230718	-33.64	4980	20240529	1.81	6990	-27.47	20240115	4980	1.81	20240529	7640	-33.64	20230718	4980	1.81	20240529	1.65	N	024950	500	66 억		96850	N	N	0	N	00	N
185	20240701	090339	57	100.00	KOSDAQ		유통	N	N	N	N		N	5080	10	2	0.20	7914020	1543	12.57	5130	5190	5080	6590	3550	5070	5128.98	0.73	0	-47	5143	5106	5053	5016	4963	5125	5035	66	1520	500	3540	10	1	13273577	674	13.23	0.65	12	0.01	384.00	7865.00	7640	20230718	-33.51	4980	20240529	2.01	6990	-27.32	20240115	4980	2.01	20240529	7640	-33.51	20230718	4980	2.01	20240529	1.65	N	024950	500	66 억		96850	N	N	0	N	00	N