KissMeData/142210/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	160859	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5840	0	3	0.00	502570280	86400	41.86	5840	5890	5770	7590	4090	5840	5816.76	0.55	0	884	6106	5972	5896	5762	5686	5935	5725	96	1750	500	4080	10	1	19246092	1124	6.02	1.02	12	0.45	970.00	5719.00	8000	20240123	-27.00	3360	20231024	73.81	8000	-27.00	20240123	4090	42.79	20240102	8000	-27.00	20240123	3360	73.81	20231024	4.80	N	142210	500	96 억		105592	N	N	0	N	00	N
3	20240731	150911	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5840	0	3	0.00	414653530	71289	34.54	5840	5890	5770	7590	4090	5840	5816.51	0.55	0	750	6106	5972	5896	5762	5686	5935	5725	96	1750	500	4080	10	1	19246092	1124	6.02	1.02	12	0.37	970.00	5719.00	8000	20240123	-27.00	3360	20231024	73.81	8000	-27.00	20240123	4090	42.79	20240102	8000	-27.00	20240123	3360	73.81	20231024	4.80	N	142210	500	96 억		105592	N	N	0	N	00	N
4	20240731	140911	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5800	-40	5	-0.68	337563030	58018	28.11	5840	5890	5770	7590	4090	5840	5818.25	0.55	0	485	6106	5972	5896	5762	5686	5935	5725	96	1750	500	4080	10	1	19246092	1116	5.98	1.01	12	0.30	970.00	5719.00	8000	20240123	-27.50	3360	20231024	72.62	8000	-27.50	20240123	4090	41.81	20240102	8000	-27.50	20240123	3360	72.62	20231024	4.80	N	142210	500	96 억		105592	N	N	0	N	00	N
5	20240731	130907	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5860	20	2	0.34	280287970	48153	23.33	5840	5890	5770	7590	4090	5840	5820.78	0.55	0	-350	6106	5972	5896	5762	5686	5935	5725	96	1750	500	4080	10	1	19246092	1128	6.04	1.02	12	0.25	970.00	5719.00	8000	20240123	-26.75	3360	20231024	74.40	8000	-26.75	20240123	4090	43.28	20240102	8000	-26.75	20240123	3360	74.40	20231024	4.80	N	142210	500	96 억		105592	N	N	0	N	00	N
6	20240731	120907	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5790	-50	5	-0.86	218517820	37524	18.18	5840	5890	5770	7590	4090	5840	5823.41	0.55	0	-4496	6106	5972	5896	5762	5686	5935	5725	96	1750	500	4080	10	1	19246092	1114	5.97	1.01	12	0.19	970.00	5719.00	8000	20240123	-27.62	3360	20231024	72.32	8000	-27.62	20240123	4090	41.56	20240102	8000	-27.62	20240123	3360	72.32	20231024	4.80	N	142210	500	96 억		105592	N	N	0	N	00	N
7	20240731	110910	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5830	-10	5	-0.17	182997090	31394	15.21	5840	5890	5770	7590	4090	5840	5829.05	0.55	0	-5099	6106	5972	5896	5762	5686	5935	5725	96	1750	500	4080	10	1	19246092	1122	6.01	1.02	12	0.16	970.00	5719.00	8000	20240123	-27.12	3360	20231024	73.51	8000	-27.12	20240123	4090	42.54	20240102	8000	-27.12	20240123	3360	73.51	20231024	4.80	N	142210	500	96 억		105592	N	N	0	N	00	N
8	20240731	100907	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5860	20	2	0.34	126629740	21691	10.51	5840	5890	5770	7590	4090	5840	5837.89	0.55	0	-3425	6106	5972	5896	5762	5686	5935	5725	96	1750	500	4080	10	1	19246092	1128	6.04	1.02	12	0.11	970.00	5719.00	8000	20240123	-26.75	3360	20231024	74.40	8000	-26.75	20240123	4090	43.28	20240102	8000	-26.75	20240123	3360	74.40	20231024	4.80	N	142210	500	96 억		105592	N	N	0	N	00	N
9	20240731	090905	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5810	-30	5	-0.51	30910060	5284	2.56	5840	5890	5800	7590	4090	5840	5849.75	0.55	0	-2313	6106	5972	5896	5762	5686	5935	5725	96	1750	500	4080	10	1	19246092	1118	5.99	1.02	12	0.03	970.00	5719.00	8000	20240123	-27.38	3360	20231024	72.92	8000	-27.38	20240123	4090	42.05	20240102	8000	-27.38	20240123	3360	72.92	20231024	4.80	N	142210	500	96 억		105592	N	N	0	N	00	N
10	20240730	160844	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5840	0	3	0.00	1202450030	203431	144.44	6000	6030	5820	7590	4090	5840	5910.86	0.83	0	-54546	6046	5942	5796	5692	5546	5995	5745	96	1750	500	4080	10	1	19246092	1124	6.02	1.02	12	1.06	970.00	5719.00	8000	20240123	-27.00	3360	20231024	73.81	8000	-27.00	20240123	4090	42.79	20240102	8000	-27.00	20240123	3360	73.81	20231024	4.83	N	142210	500	96 억		160138	N	N	0	N	00	N
11	20240730	150901	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5860	20	2	0.34	1155053570	195325	138.68	6000	6030	5820	7590	4090	5840	5913.50	0.83	0	-54484	6046	5942	5796	5692	5546	5995	5745	96	1750	500	4080	10	1	19246092	1128	6.04	1.02	12	1.01	970.00	5719.00	8000	20240123	-26.75	3360	20231024	74.40	8000	-26.75	20240123	4090	43.28	20240102	8000	-26.75	20240123	3360	74.40	20231024	4.83	N	142210	500	96 억		160138	N	N	0	N	00	N
12	20240730	140850	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5850	10	2	0.17	1109539340	187549	133.16	6000	6030	5820	7590	4090	5840	5916.00	0.83	0	-52487	6046	5942	5796	5692	5546	5995	5745	96	1750	500	4080	10	1	19246092	1126	6.03	1.02	12	0.97	970.00	5719.00	8000	20240123	-26.88	3360	20231024	74.11	8000	-26.88	20240123	4090	43.03	20240102	8000	-26.88	20240123	3360	74.11	20231024	4.83	N	142210	500	96 억		160138	N	N	0	N	00	N
13	20240730	130855	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5890	50	2	0.86	978633620	165136	117.25	6000	6030	5820	7590	4090	5840	5926.23	0.83	0	-47995	6046	5942	5796	5692	5546	5995	5745	96	1750	500	4080	10	1	19246092	1134	6.07	1.03	12	0.86	970.00	5719.00	8000	20240123	-26.37	3360	20231024	75.30	8000	-26.37	20240123	4090	44.01	20240102	8000	-26.37	20240123	3360	75.30	20231024	4.83	N	142210	500	96 억		160138	N	N	0	N	00	N
14	20240730	120847	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5820	-20	5	-0.34	889110940	149853	106.40	6000	6030	5820	7590	4090	5840	5933.22	0.83	0	-44963	6046	5942	5796	5692	5546	5995	5745	96	1750	500	4080	10	1	19246092	1120	6.00	1.02	12	0.78	970.00	5719.00	8000	20240123	-27.25	3360	20231024	73.21	8000	-27.25	20240123	4090	42.30	20240102	8000	-27.25	20240123	3360	73.21	20231024	4.83	N	142210	500	96 억		160138	N	N	0	N	00	N
15	20240730	110855	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5830	-10	5	-0.17	825729940	138994	98.69	6000	6030	5830	7590	4090	5840	5940.76	0.83	0	-36920	6046	5942	5796	5692	5546	5995	5745	96	1750	500	4080	10	1	19246092	1122	6.01	1.02	12	0.72	970.00	5719.00	8000	20240123	-27.12	3360	20231024	73.51	8000	-27.12	20240123	4090	42.54	20240102	8000	-27.12	20240123	3360	73.51	20231024	4.83	N	142210	500	96 억		160138	N	N	0	N	00	N
16	20240730	100859	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5920	80	2	1.37	600335650	100612	71.44	6000	6030	5890	7590	4090	5840	5966.84	0.83	0	-28309	6046	5942	5796	5692	5546	5995	5745	96	1750	500	4080	10	1	19246092	1139	6.10	1.04	12	0.52	970.00	5719.00	8000	20240123	-26.00	3360	20231024	76.19	8000	-26.00	20240123	4090	44.74	20240102	8000	-26.00	20240123	3360	76.19	20231024	4.83	N	142210	500	96 억		160138	N	N	0	N	00	N
17	20240730	090903	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6020	180	2	3.08	297556960	49703	35.29	6000	6030	5900	7590	4090	5840	5986.70	0.83	0	-8916	6046	5942	5796	5692	5546	5995	5745	96	1750	500	4080	10	1	19246092	1159	6.21	1.05	12	0.26	970.00	5719.00	8000	20240123	-24.75	3360	20231024	79.17	8000	-24.75	20240123	4090	47.19	20240102	8000	-24.75	20240123	3360	79.17	20231024	4.83	N	142210	500	96 억		160138	N	N	0	N	00	N
18	20240729	160843	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5840	130	2	2.28	812385570	139939	73.33	5770	5900	5650	7420	4000	5710	5804.88	0.64	0	35964	5896	5802	5736	5642	5576	5770	5610	96	1710	500	3990	10	1	19246092	1124	6.02	1.02	12	0.73	970.00	5719.00	8000	20240123	-27.00	3360	20231024	73.81	8000	-27.00	20240123	4090	42.79	20240102	8000	-27.00	20240123	3360	73.81	20231024	4.94	N	142210	500	96 억		124098	N	N	0	N	00	N
19	20240729	150857	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5840	130	2	2.28	748164290	128977	67.58	5770	5900	5650	7420	4000	5710	5800.76	0.64	0	34819	5896	5802	5736	5642	5576	5770	5610	96	1710	500	3990	10	1	19246092	1124	6.02	1.02	12	0.67	970.00	5719.00	8000	20240123	-27.00	3360	20231024	73.81	8000	-27.00	20240123	4090	42.79	20240102	8000	-27.00	20240123	3360	73.81	20231024	4.94	N	142210	500	96 억		124098	N	N	0	N	00	N
20	20240729	140901	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5780	70	2	1.23	631560460	108926	57.08	5770	5900	5650	7420	4000	5710	5798.07	0.64	0	27194	5896	5802	5736	5642	5576	5770	5610	96	1710	500	3990	10	1	19246092	1112	5.96	1.01	12	0.57	970.00	5719.00	8000	20240123	-27.75	3360	20231024	72.02	8000	-27.75	20240123	4090	41.32	20240102	8000	-27.75	20240123	3360	72.02	20231024	4.94	N	142210	500	96 억		124098	N	N	0	N	00	N
21	20240729	130901	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5790	80	2	1.40	554323670	95602	50.10	5770	5900	5650	7420	4000	5710	5798.24	0.64	0	22269	5896	5802	5736	5642	5576	5770	5610	96	1710	500	3990	10	1	19246092	1114	5.97	1.01	12	0.50	970.00	5719.00	8000	20240123	-27.62	3360	20231024	72.32	8000	-27.62	20240123	4090	41.56	20240102	8000	-27.62	20240123	3360	72.32	20231024	4.94	N	142210	500	96 억		124098	N	N	0	N	00	N
22	20240729	120858	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5780	70	2	1.23	418773520	72161	37.81	5770	5900	5650	7420	4000	5710	5803.32	0.64	0	3707	5896	5802	5736	5642	5576	5770	5610	96	1710	500	3990	10	1	19246092	1112	5.96	1.01	12	0.37	970.00	5719.00	8000	20240123	-27.75	3360	20231024	72.02	8000	-27.75	20240123	4090	41.32	20240102	8000	-27.75	20240123	3360	72.02	20231024	4.94	N	142210	500	96 억		124098	N	N	0	N	00	N
23	20240729	110849	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5820	110	2	1.93	392182970	67569	35.41	5770	5900	5650	7420	4000	5710	5804.18	0.64	0	3605	5896	5802	5736	5642	5576	5770	5610	96	1710	500	3990	10	1	19246092	1120	6.00	1.02	12	0.35	970.00	5719.00	8000	20240123	-27.25	3360	20231024	73.21	8000	-27.25	20240123	4090	42.30	20240102	8000	-27.25	20240123	3360	73.21	20231024	4.94	N	142210	500	96 억		124098	N	N	0	N	00	N
24	20240729	100847	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5810	100	2	1.75	303545120	52214	27.36	5770	5900	5650	7420	4000	5710	5813.48	0.64	0	3703	5896	5802	5736	5642	5576	5770	5610	96	1710	500	3990	10	1	19246092	1118	5.99	1.02	12	0.27	970.00	5719.00	8000	20240123	-27.38	3360	20231024	72.92	8000	-27.38	20240123	4090	42.05	20240102	8000	-27.38	20240123	3360	72.92	20231024	4.94	N	142210	500	96 억		124098	N	N	0	N	00	N
25	20240729	090847	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5770	60	2	1.05	33283630	5851	3.07	5770	5770	5650	7420	4000	5710	5688.54	0.64	0	-671	5896	5802	5736	5642	5576	5770	5610	96	1710	500	3990	10	1	19246092	1110	5.95	1.01	12	0.03	970.00	5719.00	8000	20240123	-27.88	3360	20231024	71.73	8000	-27.88	20240123	4090	41.08	20240102	8000	-27.88	20240123	3360	71.73	20231024	4.94	N	142210	500	96 억		124098	N	N	0	N	00	N
26	20240726	160835	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5710	-110	5	-1.89	1086056170	189946	93.63	5760	5830	5670	7560	4080	5820	5717.75	0.68	0	-7633	6053	5936	5783	5666	5513	5860	5590	96	1740	500	4070	10	1	19246092	1099	5.89	1.00	12	0.99	970.00	5719.00	8000	20240123	-28.62	3360	20231024	69.94	8000	-28.62	20240123	4090	39.61	20240102	8000	-28.62	20240123	3360	69.94	20231024	4.90	N	142210	500	96 억		131053	N	N	0	N	00	N
27	20240726	150843	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5720	-100	5	-1.72	942873120	164828	81.25	5760	5830	5670	7560	4080	5820	5720.35	0.68	0	-8031	6053	5936	5783	5666	5513	5860	5590	96	1740	500	4070	10	1	19246092	1101	5.90	1.00	12	0.86	970.00	5719.00	8000	20240123	-28.50	3360	20231024	70.24	8000	-28.50	20240123	4090	39.85	20240102	8000	-28.50	20240123	3360	70.24	20231024	4.90	N	142210	500	96 억		131053	N	N	0	N	00	N
28	20240726	140843	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5690	-130	5	-2.23	712251970	124588	61.41	5760	5830	5670	7560	4080	5820	5716.86	0.68	0	-15767	6053	5936	5783	5666	5513	5860	5590	96	1740	500	4070	10	1	19246092	1095	5.87	0.99	12	0.65	970.00	5719.00	8000	20240123	-28.88	3360	20231024	69.35	8000	-28.88	20240123	4090	39.12	20240102	8000	-28.88	20240123	3360	69.35	20231024	4.90	N	142210	500	96 억		131053	N	N	0	N	00	N
29	20240726	130845	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5700	-120	5	-2.06	591613960	103357	50.95	5760	5830	5680	7560	4080	5820	5723.99	0.68	0	-9816	6053	5936	5783	5666	5513	5860	5590	96	1740	500	4070	10	1	19246092	1097	5.88	1.00	12	0.54	970.00	5719.00	8000	20240123	-28.75	3360	20231024	69.64	8000	-28.75	20240123	4090	39.36	20240102	8000	-28.75	20240123	3360	69.64	20231024	4.90	N	142210	500	96 억		131053	N	N	0	N	00	N
30	20240726	120847	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5730	-90	5	-1.55	513164620	89589	44.16	5760	5830	5680	7560	4080	5820	5727.99	0.68	0	-5194	6053	5936	5783	5666	5513	5860	5590	96	1740	500	4070	10	1	19246092	1103	5.91	1.00	12	0.47	970.00	5719.00	8000	20240123	-28.38	3360	20231024	70.54	8000	-28.38	20240123	4090	40.10	20240102	8000	-28.38	20240123	3360	70.54	20231024	4.90	N	142210	500	96 억		131053	N	N	0	N	00	N
31	20240726	110848	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5710	-110	5	-1.89	394833670	68828	33.93	5760	5830	5680	7560	4080	5820	5736.53	0.68	0	-5094	6053	5936	5783	5666	5513	5860	5590	96	1740	500	4070	10	1	19246092	1099	5.89	1.00	12	0.36	970.00	5719.00	8000	20240123	-28.62	3360	20231024	69.94	8000	-28.62	20240123	4090	39.61	20240102	8000	-28.62	20240123	3360	69.94	20231024	4.90	N	142210	500	96 억		131053	N	N	0	N	00	N
32	20240726	100842	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5760	-60	5	-1.03	278329950	48488	23.90	5760	5830	5680	7560	4080	5820	5740.18	0.68	0	-6010	6053	5936	5783	5666	5513	5860	5590	96	1740	500	4070	10	1	19246092	1109	5.94	1.01	12	0.25	970.00	5719.00	8000	20240123	-28.00	3360	20231024	71.43	8000	-28.00	20240123	4090	40.83	20240102	8000	-28.00	20240123	3360	71.43	20231024	4.90	N	142210	500	96 억		131053	N	N	0	N	00	N
33	20240726	090839	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5800	-20	5	-0.34	17526490	3036	1.50	5760	5820	5760	7560	4080	5820	5772.89	0.68	0	994	6053	5936	5783	5666	5513	5860	5590	96	1740	500	4070	10	1	19246092	1116	5.98	1.01	12	0.02	970.00	5719.00	8000	20240123	-27.50	3360	20231024	72.62	8000	-27.50	20240123	4090	41.81	20240102	8000	-27.50	20240123	3360	72.62	20231024	4.90	N	142210	500	96 억		131053	N	N	0	N	00	N
34	20240725	160839	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5820	-90	5	-1.52	1144061110	198861	193.58	5830	5900	5630	7680	4140	5910	5752.32	0.56	0	22211	6090	6000	5910	5820	5730	6045	5865	96	1770	500	4130	10	1	19246092	1120	6.00	1.02	12	1.03	970.00	5719.00	8000	20240123	-27.25	3360	20231024	73.21	8000	-27.25	20240123	4090	42.30	20240102	8000	-27.25	20240123	3360	73.21	20231024	4.97	N	142210	500	96 억		108082	N	N	0	N	00	N
35	20240725	150850	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5860	-50	5	-0.85	1092155970	189955	184.91	5830	5900	5630	7680	4140	5910	5749.55	0.56	0	22719	6090	6000	5910	5820	5730	6045	5865	96	1770	500	4130	10	1	19246092	1128	6.04	1.02	12	0.99	970.00	5719.00	8000	20240123	-26.75	3360	20231024	74.40	8000	-26.75	20240123	4090	43.28	20240102	8000	-26.75	20240123	3360	74.40	20231024	4.97	N	142210	500	96 억		108082	N	N	0	N	00	N
36	20240725	140848	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5830	-80	5	-1.35	947110180	165194	160.81	5830	5880	5630	7680	4140	5910	5733.32	0.56	0	19889	6090	6000	5910	5820	5730	6045	5865	96	1770	500	4130	10	1	19246092	1122	6.01	1.02	12	0.86	970.00	5719.00	8000	20240123	-27.12	3360	20231024	73.51	8000	-27.12	20240123	4090	42.54	20240102	8000	-27.12	20240123	3360	73.51	20231024	4.97	N	142210	500	96 억		108082	N	N	0	N	00	N
37	20240725	130841	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5770	-140	5	-2.37	771450060	134981	131.40	5830	5830	5630	7680	4140	5910	5715.25	0.56	0	8249	6090	6000	5910	5820	5730	6045	5865	96	1770	500	4130	10	1	19246092	1110	5.95	1.01	12	0.70	970.00	5719.00	8000	20240123	-27.88	3360	20231024	71.73	8000	-27.88	20240123	4090	41.08	20240102	8000	-27.88	20240123	3360	71.73	20231024	4.97	N	142210	500	96 억		108082	N	N	0	N	00	N
38	20240725	120847	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5760	-150	5	-2.54	746348120	130622	127.16	5830	5830	5630	7680	4140	5910	5713.80	0.56	0	7643	6090	6000	5910	5820	5730	6045	5865	96	1770	500	4130	10	1	19246092	1109	5.94	1.01	12	0.68	970.00	5719.00	8000	20240123	-28.00	3360	20231024	71.43	8000	-28.00	20240123	4090	40.83	20240102	8000	-28.00	20240123	3360	71.43	20231024	4.97	N	142210	500	96 억		108082	N	N	0	N	00	N
39	20240725	110842	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5740	-170	5	-2.88	722469790	126468	123.11	5830	5830	5630	7680	4140	5910	5712.67	0.56	0	6432	6090	6000	5910	5820	5730	6045	5865	96	1770	500	4130	10	1	19246092	1105	5.92	1.00	12	0.66	970.00	5719.00	8000	20240123	-28.25	3360	20231024	70.83	8000	-28.25	20240123	4090	40.34	20240102	8000	-28.25	20240123	3360	70.83	20231024	4.97	N	142210	500	96 억		108082	N	N	0	N	00	N
40	20240725	100838	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5700	-210	5	-3.55	614396140	107587	104.73	5830	5830	5630	7680	4140	5910	5710.69	0.56	0	4917	6090	6000	5910	5820	5730	6045	5865	96	1770	500	4130	10	1	19246092	1097	5.88	1.00	12	0.56	970.00	5719.00	8000	20240123	-28.75	3360	20231024	69.64	8000	-28.75	20240123	4090	39.36	20240102	8000	-28.75	20240123	3360	69.64	20231024	4.97	N	142210	500	96 억		108082	N	N	0	N	00	N
41	20240725	090836	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5760	-150	5	-2.54	158231680	27389	26.66	5830	5830	5710	7680	4140	5910	5777.20	0.56	0	1834	6090	6000	5910	5820	5730	6045	5865	96	1770	500	4130	10	1	19246092	1109	5.94	1.01	12	0.14	970.00	5719.00	8000	20240123	-28.00	3360	20231024	71.43	8000	-28.00	20240123	4090	40.83	20240102	8000	-28.00	20240123	3360	71.43	20231024	4.97	N	142210	500	96 억		108082	N	N	0	N	00	N
42	20240724	160835	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5910	-10	5	-0.17	600299820	101590	43.86	5820	6000	5820	7690	4150	5920	5909.04	0.56	0	-597	6253	6086	5983	5816	5713	6035	5765	96	1770	500	4140	10	1	19246092	1137	6.09	1.03	12	0.53	970.00	5719.00	8000	20240123	-26.12	3360	20231024	75.89	8000	-26.12	20240123	4090	44.50	20240102	8000	-26.12	20240123	3360	75.89	20231024	5.28	N	142210	500	96 억		108379	N	N	0	N	00	N
43	20240724	150847	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5920	0	3	0.00	552663710	93529	40.38	5820	6000	5820	7690	4150	5920	5909.01	0.56	0	506	6253	6086	5983	5816	5713	6035	5765	96	1770	500	4140	10	1	19246092	1139	6.10	1.04	12	0.49	970.00	5719.00	8000	20240123	-26.00	3360	20231024	76.19	8000	-26.00	20240123	4090	44.74	20240102	8000	-26.00	20240123	3360	76.19	20231024	5.28	N	142210	500	96 억		108379	N	N	0	N	00	N
44	20240724	140842	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5900	-20	5	-0.34	507595070	85897	37.08	5820	6000	5820	7690	4150	5920	5909.35	0.56	0	1054	6253	6086	5983	5816	5713	6035	5765	96	1770	500	4140	10	1	19246092	1136	6.08	1.03	12	0.45	970.00	5719.00	8000	20240123	-26.25	3360	20231024	75.60	8000	-26.25	20240123	4090	44.25	20240102	8000	-26.25	20240123	3360	75.60	20231024	5.28	N	142210	500	96 억		108379	N	N	0	N	00	N
45	20240724	130847	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5990	70	2	1.18	434462510	73555	31.75	5820	6000	5820	7690	4150	5920	5906.63	0.56	0	1267	6253	6086	5983	5816	5713	6035	5765	96	1770	500	4140	10	1	19246092	1153	6.18	1.05	12	0.38	970.00	5719.00	8000	20240123	-25.12	3360	20231024	78.27	8000	-25.12	20240123	4090	46.45	20240102	8000	-25.12	20240123	3360	78.27	20231024	5.28	N	142210	500	96 억		108379	N	N	0	N	00	N
46	20240724	120845	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5980	60	2	1.01	378092080	64081	27.66	5820	6000	5820	7690	4150	5920	5900.22	0.56	0	1167	6253	6086	5983	5816	5713	6035	5765	96	1770	500	4140	10	1	19246092	1151	6.16	1.05	12	0.33	970.00	5719.00	8000	20240123	-25.25	3360	20231024	77.98	8000	-25.25	20240123	4090	46.21	20240102	8000	-25.25	20240123	3360	77.98	20231024	5.28	N	142210	500	96 억		108379	N	N	0	N	00	N
47	20240724	110842	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5910	-10	5	-0.17	255385390	43503	18.78	5820	5940	5820	7690	4150	5920	5870.52	0.56	0	6945	6253	6086	5983	5816	5713	6035	5765	96	1770	500	4140	10	1	19246092	1137	6.09	1.03	12	0.23	970.00	5719.00	8000	20240123	-26.12	3360	20231024	75.89	8000	-26.12	20240123	4090	44.50	20240102	8000	-26.12	20240123	3360	75.89	20231024	5.28	N	142210	500	96 억		108379	N	N	0	N	00	N
48	20240724	100907	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5940	20	2	0.34	173555060	29587	12.77	5820	5940	5820	7690	4150	5920	5865.92	0.56	0	6296	6253	6086	5983	5816	5713	6035	5765	96	1770	500	4140	10	1	19246092	1143	6.12	1.04	12	0.15	970.00	5719.00	8000	20240123	-25.75	3360	20231024	76.79	8000	-25.75	20240123	4090	45.23	20240102	8000	-25.75	20240123	3360	76.79	20231024	5.28	N	142210	500	96 억		108379	N	N	0	N	00	N
49	20240724	090834	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5870	-50	5	-0.84	49204270	8427	3.64	5820	5910	5820	7690	4150	5920	5838.88	0.56	0	2533	6253	6086	5983	5816	5713	6035	5765	96	1770	500	4140	10	1	19246092	1130	6.05	1.03	12	0.04	970.00	5719.00	8000	20240123	-26.63	3360	20231024	74.70	8000	-26.63	20240123	4090	43.52	20240102	8000	-26.63	20240123	3360	74.70	20231024	5.28	N	142210	500	96 억		108379	N	N	0	N	00	N
50	20240723	160830	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5920	-40	5	-0.67	1377746770	229539	84.51	6100	6150	5880	7740	4180	5960	6002.35	0.75	0	-36912	6140	6050	5910	5820	5680	6095	5865	96	1780	500	4170	10	1	19246092	1139	6.10	1.04	12	1.19	970.00	5719.00	8000	20240123	-26.00	3360	20231024	76.19	8000	-26.00	20240123	4090	44.74	20240102	8000	-26.00	20240123	3360	76.19	20231024	5.31	N	142210	500	96 억		144915	N	N	0	N	00	N
51	20240723	150848	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5960	0	3	0.00	1310594250	218228	80.35	6100	6150	5880	7740	4180	5960	6005.62	0.75	0	-35733	6140	6050	5910	5820	5680	6095	5865	96	1780	500	4170	10	1	19246092	1147	6.14	1.04	12	1.13	970.00	5719.00	8000	20240123	-25.50	3360	20231024	77.38	8000	-25.50	20240123	4090	45.72	20240102	8000	-25.50	20240123	3360	77.38	20231024	5.31	N	142210	500	96 억		144915	N	N	0	N	00	N
52	20240723	140834	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5990	30	2	0.50	1110997290	184832	68.05	6100	6150	5880	7740	4180	5960	6010.85	0.75	0	-26312	6140	6050	5910	5820	5680	6095	5865	96	1780	500	4170	10	1	19246092	1153	6.18	1.05	12	0.96	970.00	5719.00	8000	20240123	-25.12	3360	20231024	78.27	8000	-25.12	20240123	4090	46.45	20240102	8000	-25.12	20240123	3360	78.27	20231024	5.31	N	142210	500	96 억		144915	N	N	0	N	00	N
53	20240723	130829	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5940	-20	5	-0.34	961368900	159842	58.85	6100	6150	5880	7740	4180	5960	6014.49	0.75	0	-20711	6140	6050	5910	5820	5680	6095	5865	96	1780	500	4170	10	1	19246092	1143	6.12	1.04	12	0.83	970.00	5719.00	8000	20240123	-25.75	3360	20231024	76.79	8000	-25.75	20240123	4090	45.23	20240102	8000	-25.75	20240123	3360	76.79	20231024	5.31	N	142210	500	96 억		144915	N	N	0	N	00	N
54	20240723	120835	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5940	-20	5	-0.34	858111510	142375	52.42	6100	6150	5900	7740	4180	5960	6027.12	0.75	0	-16642	6140	6050	5910	5820	5680	6095	5865	96	1780	500	4170	10	1	19246092	1143	6.12	1.04	12	0.74	970.00	5719.00	8000	20240123	-25.75	3360	20231024	76.79	8000	-25.75	20240123	4090	45.23	20240102	8000	-25.75	20240123	3360	76.79	20231024	5.31	N	142210	500	96 억		144915	N	N	0	N	00	N
55	20240723	110838	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5950	-10	5	-0.17	723016520	119557	44.02	6100	6150	5910	7740	4180	5960	6047.46	0.75	0	-11045	6140	6050	5910	5820	5680	6095	5865	96	1780	500	4170	10	1	19246092	1145	6.13	1.04	12	0.62	970.00	5719.00	8000	20240123	-25.62	3360	20231024	77.08	8000	-25.62	20240123	4090	45.48	20240102	8000	-25.62	20240123	3360	77.08	20231024	5.31	N	142210	500	96 억		144915	N	N	0	N	00	N
56	20240723	100833	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5970	10	2	0.17	595222360	98087	36.11	6100	6150	5970	7740	4180	5960	6068.31	0.75	0	-1649	6140	6050	5910	5820	5680	6095	5865	96	1780	500	4170	10	1	19246092	1149	6.15	1.04	12	0.51	970.00	5719.00	8000	20240123	-25.38	3360	20231024	77.68	8000	-25.38	20240123	4090	45.97	20240102	8000	-25.38	20240123	3360	77.68	20231024	5.31	N	142210	500	96 억		144915	N	N	0	N	00	N
57	20240723	090840	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6090	130	2	2.18	319140380	52267	19.24	6100	6150	6060	7740	4180	5960	6105.96	0.75	0	9575	6140	6050	5910	5820	5680	6095	5865	96	1780	500	4170	10	1	19246092	1172	6.28	1.06	12	0.27	970.00	5719.00	8000	20240123	-23.88	3360	20231024	81.25	8000	-23.88	20240123	4090	48.90	20240102	8000	-23.88	20240123	3360	81.25	20231024	5.31	N	142210	500	96 억		144915	N	N	0	N	00	N
58	20240722	160827	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5960	30	2	0.51	1579187390	269548	158.45	5930	6000	5770	7700	4160	5930	5858.53	0.72	0	5144	6123	6026	5953	5856	5783	5990	5820	96	1770	500	4150	10	1	19246092	1147	6.14	1.04	12	1.40	970.00	5719.00	8000	20240123	-25.50	3360	20231024	77.38	8000	-25.50	20240123	4090	45.72	20240102	8000	-25.50	20240123	3360	77.38	20231024	5.23	N	142210	500	96 억		138159	N	N	0	N	00	N
59	20240722	150833	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5940	10	2	0.17	1520943360	259751	152.69	5930	6000	5770	7700	4160	5930	5855.39	0.72	0	7720	6123	6026	5953	5856	5783	5990	5820	96	1770	500	4150	10	1	19246092	1143	6.12	1.04	12	1.35	970.00	5719.00	8000	20240123	-25.75	3360	20231024	76.79	8000	-25.75	20240123	4090	45.23	20240102	8000	-25.75	20240123	3360	76.79	20231024	5.23	N	142210	500	96 억		138159	N	N	0	N	00	N
60	20240722	140838	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5960	30	2	0.51	1434400630	245078	144.06	5930	6000	5770	7700	4160	5930	5852.83	0.72	0	1692	6123	6026	5953	5856	5783	5990	5820	96	1770	500	4150	10	1	19246092	1147	6.14	1.04	12	1.27	970.00	5719.00	8000	20240123	-25.50	3360	20231024	77.38	8000	-25.50	20240123	4090	45.72	20240102	8000	-25.50	20240123	3360	77.38	20231024	5.23	N	142210	500	96 억		138159	N	N	0	N	00	N
61	20240722	130835	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5820	-110	5	-1.85	1150553820	196691	115.62	5930	6000	5770	7700	4160	5930	5849.55	0.72	0	-5741	6123	6026	5953	5856	5783	5990	5820	96	1770	500	4150	10	1	19246092	1120	6.00	1.02	12	1.02	970.00	5719.00	8000	20240123	-27.25	3360	20231024	73.21	8000	-27.25	20240123	4090	42.30	20240102	8000	-27.25	20240123	3360	73.21	20231024	5.23	N	142210	500	96 억		138159	N	N	0	N	00	N
62	20240722	120832	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5870	-60	5	-1.01	1052969510	179974	105.79	5930	6000	5770	7700	4160	5930	5850.68	0.72	0	-7987	6123	6026	5953	5856	5783	5990	5820	96	1770	500	4150	10	1	19246092	1130	6.05	1.03	12	0.94	970.00	5719.00	8000	20240123	-26.63	3360	20231024	74.70	8000	-26.63	20240123	4090	43.52	20240102	8000	-26.63	20240123	3360	74.70	20231024	5.23	N	142210	500	96 억		138159	N	N	0	N	00	N
63	20240722	110830	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5770	-160	5	-2.70	747942610	128091	75.30	5930	5990	5770	7700	4160	5930	5839.15	0.72	0	-22690	6123	6026	5953	5856	5783	5990	5820	96	1770	500	4150	10	1	19246092	1110	5.95	1.01	12	0.67	970.00	5719.00	8000	20240123	-27.88	3360	20231024	71.73	8000	-27.88	20240123	4090	41.08	20240102	8000	-27.88	20240123	3360	71.73	20231024	5.23	N	142210	500	96 억		138159	N	N	0	N	00	N
64	20240722	100833	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5810	-120	5	-2.02	625765340	107002	62.90	5930	5990	5770	7700	4160	5930	5848.16	0.72	0	-26833	6123	6026	5953	5856	5783	5990	5820	96	1770	500	4150	10	1	19246092	1118	5.99	1.02	12	0.56	970.00	5719.00	8000	20240123	-27.38	3360	20231024	72.92	8000	-27.38	20240123	4090	42.05	20240102	8000	-27.38	20240123	3360	72.92	20231024	5.23	N	142210	500	96 억		138159	N	N	0	N	00	N
65	20240722	090833	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5930	0	3	0.00	83094860	14079	8.28	5930	5940	5860	7700	4160	5930	5902.04	0.72	0	79	6123	6026	5953	5856	5783	5990	5820	96	1770	500	4150	10	1	19246092	1141	6.11	1.04	12	0.07	970.00	5719.00	8000	20240123	-25.88	3360	20231024	76.49	8000	-25.88	20240123	4090	44.99	20240102	8000	-25.88	20240123	3360	76.49	20231024	5.23	N	142210	500	96 억		138159	N	N	0	N	00	N
66	20240719	160810	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5930	-70	5	-1.17	1008681970	169539	40.12	6000	6050	5880	7800	4200	6000	5949.65	0.68	0	7625	6373	6186	6093	5906	5813	6140	5860	96	1800	500	4200	10	1	19246092	1141	6.11	1.04	12	0.88	970.00	5719.00	8000	20240123	-25.88	3360	20231024	76.49	8000	-25.88	20240123	4090	44.99	20240102	8000	-25.88	20240123	3360	76.49	20231024	5.27	N	142210	500	96 억		129918	N	N	0	N	00	N
67	20240719	150819	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5960	-40	5	-0.67	906096330	152277	36.04	6000	6050	5880	7800	4200	6000	5950.28	0.68	0	1413	6373	6186	6093	5906	5813	6140	5860	96	1800	500	4200	10	1	19246092	1147	6.14	1.04	12	0.79	970.00	5719.00	8000	20240123	-25.50	3360	20231024	77.38	8000	-25.50	20240123	4090	45.72	20240102	8000	-25.50	20240123	3360	77.38	20231024	5.27	N	142210	500	96 억		129918	N	N	0	N	00	N
68	20240719	140823	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5970	-30	5	-0.50	829670300	139425	33.00	6000	6050	5880	7800	4200	6000	5950.62	0.68	0	-615	6373	6186	6093	5906	5813	6140	5860	96	1800	500	4200	10	1	19246092	1149	6.15	1.04	12	0.72	970.00	5719.00	8000	20240123	-25.38	3360	20231024	77.68	8000	-25.38	20240123	4090	45.97	20240102	8000	-25.38	20240123	3360	77.68	20231024	5.27	N	142210	500	96 억		129918	N	N	0	N	00	N
69	20240719	130813	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5940	-60	5	-1.00	730580210	122716	29.04	6000	6050	5880	7800	4200	6000	5953.38	0.68	0	-7384	6373	6186	6093	5906	5813	6140	5860	96	1800	500	4200	10	1	19246092	1143	6.12	1.04	12	0.64	970.00	5719.00	8000	20240123	-25.75	3360	20231024	76.79	8000	-25.75	20240123	4090	45.23	20240102	8000	-25.75	20240123	3360	76.79	20231024	5.27	N	142210	500	96 억		129918	N	N	0	N	00	N
70	20240719	120814	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5980	-20	5	-0.33	691426930	116138	27.49	6000	6050	5880	7800	4200	6000	5953.45	0.68	0	-6553	6373	6186	6093	5906	5813	6140	5860	96	1800	500	4200	10	1	19246092	1151	6.16	1.05	12	0.60	970.00	5719.00	8000	20240123	-25.25	3360	20231024	77.98	8000	-25.25	20240123	4090	46.21	20240102	8000	-25.25	20240123	3360	77.98	20231024	5.27	N	142210	500	96 억		129918	N	N	0	N	00	N
71	20240719	110821	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5950	-50	5	-0.83	622605210	104559	24.74	6000	6050	5880	7800	4200	6000	5954.54	0.68	0	-2975	6373	6186	6093	5906	5813	6140	5860	96	1800	500	4200	10	1	19246092	1145	6.13	1.04	12	0.54	970.00	5719.00	8000	20240123	-25.62	3360	20231024	77.08	8000	-25.62	20240123	4090	45.48	20240102	8000	-25.62	20240123	3360	77.08	20231024	5.27	N	142210	500	96 억		129918	N	N	0	N	00	N
72	20240719	100738	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5990	-10	5	-0.17	473807570	79468	18.81	6000	6050	5880	7800	4200	6000	5962.20	0.68	0	-1891	6373	6186	6093	5906	5813	6140	5860	96	1800	500	4200	10	1	19246092	1153	6.18	1.05	12	0.41	970.00	5719.00	8000	20240123	-25.12	3360	20231024	78.27	8000	-25.12	20240123	4090	46.45	20240102	8000	-25.12	20240123	3360	78.27	20231024	5.27	N	142210	500	96 억		129918	N	N	0	N	00	N
73	20240719	090827	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5950	-50	5	-0.83	113423140	18901	4.47	6000	6050	5950	7800	4200	6000	6000.91	0.68	0	-4005	6373	6186	6093	5906	5813	6140	5860	96	1800	500	4200	10	1	19246092	1145	6.13	1.04	12	0.10	970.00	5719.00	8000	20240123	-25.62	3360	20231024	77.08	8000	-25.62	20240123	4090	45.48	20240102	8000	-25.62	20240123	3360	77.08	20231024	5.27	N	142210	500	96 억		129918	N	N	0	N	00	N
74	20240718	160806	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6000	-340	5	-5.36	2542955140	416421	237.42	6230	6280	6000	8240	4440	6340	6107.87	0.68	0	-3285	6673	6506	6423	6256	6173	6465	6215	96	1900	500	4430	10	1	19246092	1155	6.19	1.05	12	2.16	970.00	5719.00	8000	20240123	-25.00	3360	20231024	78.57	8000	-25.00	20240123	4090	46.70	20240102	8000	-25.00	20240123	3360	78.57	20231024	5.48	N	142210	500	96 억		131052	N	N	0	N	00	N
75	20240718	150813	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6030	-310	5	-4.89	2254256060	368352	210.02	6230	6280	6010	8240	4440	6340	6119.32	0.68	0	-2345	6673	6506	6423	6256	6173	6465	6215	96	1900	500	4430	10	1	19246092	1161	6.22	1.05	12	1.91	970.00	5719.00	8000	20240123	-24.62	3360	20231024	79.46	8000	-24.62	20240123	4090	47.43	20240102	8000	-24.62	20240123	3360	79.46	20231024	5.48	N	142210	500	96 억		131052	N	N	0	N	00	N
76	20240718	140808	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6030	-310	5	-4.89	2028147100	330850	188.63	6230	6280	6010	8240	4440	6340	6129.56	0.68	0	6871	6673	6506	6423	6256	6173	6465	6215	96	1900	500	4430	10	1	19246092	1161	6.22	1.05	12	1.72	970.00	5719.00	8000	20240123	-24.62	3360	20231024	79.46	8000	-24.62	20240123	4090	47.43	20240102	8000	-24.62	20240123	3360	79.46	20231024	5.48	N	142210	500	96 억		131052	N	N	0	N	00	N
77	20240718	130809	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6150	-190	5	-3.00	1271104170	206033	117.47	6230	6280	6110	8240	4440	6340	6168.70	0.68	0	12754	6673	6506	6423	6256	6173	6465	6215	96	1900	500	4430	10	1	19246092	1184	6.34	1.08	12	1.07	970.00	5719.00	8000	20240123	-23.12	3360	20231024	83.04	8000	-23.12	20240123	4090	50.37	20240102	8000	-23.12	20240123	3360	83.04	20231024	5.48	N	142210	500	96 억		131052	N	N	0	N	00	N
78	20240718	120810	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6150	-190	5	-3.00	999137660	161773	92.24	6230	6280	6110	8240	4440	6340	6175.28	0.68	0	12431	6673	6506	6423	6256	6173	6465	6215	96	1900	500	4430	10	1	19246092	1184	6.34	1.08	12	0.84	970.00	5719.00	8000	20240123	-23.12	3360	20231024	83.04	8000	-23.12	20240123	4090	50.37	20240102	8000	-23.12	20240123	3360	83.04	20231024	5.48	N	142210	500	96 억		131052	N	N	0	N	00	N
79	20240718	110815	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6160	-180	5	-2.84	840258360	135979	77.53	6230	6280	6110	8240	4440	6340	6178.29	0.68	0	10653	6673	6506	6423	6256	6173	6465	6215	96	1900	500	4430	10	1	19246092	1186	6.35	1.08	12	0.71	970.00	5719.00	8000	20240123	-23.00	3360	20231024	83.33	8000	-23.00	20240123	4090	50.61	20240102	8000	-23.00	20240123	3360	83.33	20231024	5.48	N	142210	500	96 억		131052	N	N	0	N	00	N
80	20240718	100816	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6200	-140	5	-2.21	724407700	117251	66.85	6230	6280	6110	8240	4440	6340	6177.06	0.68	0	9947	6673	6506	6423	6256	6173	6465	6215	96	1900	500	4430	10	1	19246092	1193	6.39	1.08	12	0.61	970.00	5719.00	8000	20240123	-22.50	3360	20231024	84.52	8000	-22.50	20240123	4090	51.59	20240102	8000	-22.50	20240123	3360	84.52	20231024	5.48	N	142210	500	96 억		131052	N	N	0	N	00	N
81	20240718	090816	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6160	-180	5	-2.84	300617620	48695	27.76	6230	6280	6110	8240	4440	6340	6170.45	0.68	0	1744	6673	6506	6423	6256	6173	6465	6215	96	1900	500	4430	10	1	19246092	1186	6.35	1.08	12	0.25	970.00	5719.00	8000	20240123	-23.00	3360	20231024	83.33	8000	-23.00	20240123	4090	50.61	20240102	8000	-23.00	20240123	3360	83.33	20231024	5.48	N	142210	500	96 억		131052	N	N	0	N	00	N
82	20240717	160849	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6340	-200	5	-3.06	1073466360	165664	47.95	6500	6590	6340	8500	4580	6540	6480.05	0.80	0	-24045	6806	6672	6436	6302	6066	6740	6370	96	1960	500	4570	10	1	19246092	1220	6.54	1.11	12	0.86	970.00	5719.00	8000	20240123	-20.75	3360	20231024	88.69	8000	-20.75	20240123	4090	55.01	20240102	8000	-20.75	20240123	3360	88.69	20231024	5.58	N	142210	500	96 억		153316	N	N	0	N	00	N
83	20240717	150853	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6390	-150	5	-2.29	984791000	151737	43.92	6500	6590	6380	8500	4580	6540	6490.12	0.80	0	-21696	6806	6672	6436	6302	6066	6740	6370	96	1960	500	4570	10	1	19246092	1230	6.59	1.12	12	0.79	970.00	5719.00	8000	20240123	-20.12	3360	20231024	90.18	8000	-20.12	20240123	4090	56.23	20240102	8000	-20.12	20240123	3360	90.18	20231024	5.58	N	142210	500	96 억		153316	N	N	0	N	00	N
84	20240717	140850	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6490	-50	5	-0.76	778497630	119570	34.61	6500	6590	6440	8500	4580	6540	6510.81	0.80	0	-19103	6806	6672	6436	6302	6066	6740	6370	96	1960	500	4570	10	1	19246092	1249	6.69	1.13	12	0.62	970.00	5719.00	8000	20240123	-18.88	3360	20231024	93.15	8000	-18.88	20240123	4090	58.68	20240102	8000	-18.88	20240123	3360	93.15	20231024	5.58	N	142210	500	96 억		153316	N	N	0	N	00	N
85	20240717	130849	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6510	-30	5	-0.46	675333790	103667	30.00	6500	6590	6440	8500	4580	6540	6514.45	0.80	0	-15587	6806	6672	6436	6302	6066	6740	6370	96	1960	500	4570	10	1	19246092	1253	6.71	1.14	12	0.54	970.00	5719.00	8000	20240123	-18.62	3360	20231024	93.75	8000	-18.62	20240123	4090	59.17	20240102	8000	-18.62	20240123	3360	93.75	20231024	5.58	N	142210	500	96 억		153316	N	N	0	N	00	N
86	20240717	120851	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6540	0	3	0.00	625042070	95939	27.77	6500	6590	6440	8500	4580	6540	6514.99	0.80	0	-12402	6806	6672	6436	6302	6066	6740	6370	96	1960	500	4570	10	1	19246092	1259	6.74	1.14	12	0.50	970.00	5719.00	8000	20240123	-18.25	3360	20231024	94.64	8000	-18.25	20240123	4090	59.90	20240102	8000	-18.25	20240123	3360	94.64	20231024	5.58	N	142210	500	96 억		153316	N	N	0	N	00	N
87	20240717	110851	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6500	-40	5	-0.61	538941170	82727	23.94	6500	6590	6440	8500	4580	6540	6514.69	0.80	0	-9069	6806	6672	6436	6302	6066	6740	6370	96	1960	500	4570	10	1	19246092	1251	6.70	1.14	12	0.43	970.00	5719.00	8000	20240123	-18.75	3360	20231024	93.45	8000	-18.75	20240123	4090	58.92	20240102	8000	-18.75	20240123	3360	93.45	20231024	5.58	N	142210	500	96 억		153316	N	N	0	N	00	N
88	20240717	100850	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6560	20	2	0.31	309212260	47425	13.73	6500	6590	6440	8500	4580	6540	6520.03	0.80	0	-5693	6806	6672	6436	6302	6066	6740	6370	96	1960	500	4570	10	1	19246092	1263	6.76	1.15	12	0.25	970.00	5719.00	8000	20240123	-18.00	3360	20231024	95.24	8000	-18.00	20240123	4090	60.39	20240102	8000	-18.00	20240123	3360	95.24	20231024	5.58	N	142210	500	96 억		153316	N	N	0	N	00	N
89	20240717	090708	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6540	0	3	0.00	90814160	14009	4.05	6500	6540	6440	8500	4580	6540	6482.56	0.80	0	95	6806	6672	6436	6302	6066	6740	6370	96	1960	500	4570	10	1	19246092	1259	6.74	1.14	12	0.07	970.00	5719.00	8000	20240123	-18.25	3360	20231024	94.64	8000	-18.25	20240123	4090	59.90	20240102	8000	-18.25	20240123	3360	94.64	20231024	5.58	N	142210	500	96 억		153316	N	N	0	N	00	N
90	20240716	160852	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6540	180	2	2.83	2178394410	340038	142.78	6390	6570	6200	8260	4460	6360	6406.32	0.67	0	22063	6506	6432	6316	6242	6126	6470	6280	96	1900	500	4450	10	1	19246092	1259	6.74	1.14	12	1.77	970.00	5719.00	8000	20240123	-18.25	3360	20231024	94.64	8000	-18.25	20240123	4090	59.90	20240102	8000	-18.25	20240123	3360	94.64	20231024	5.74	N	142210	500	96 억		128000	N	N	0	N	00	N
91	20240716	150901	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6500	140	2	2.20	2011409890	314446	132.04	6390	6570	6200	8260	4460	6360	6396.68	0.67	0	22377	6506	6432	6316	6242	6126	6470	6280	96	1900	500	4450	10	1	19246092	1251	6.70	1.14	12	1.63	970.00	5719.00	8000	20240123	-18.75	3360	20231024	93.45	8000	-18.75	20240123	4090	58.92	20240102	8000	-18.75	20240123	3360	93.45	20231024	5.74	N	142210	500	96 억		128000	N	N	0	N	00	N
92	20240716	140858	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6500	140	2	2.20	1737157360	272226	114.31	6390	6570	6200	8260	4460	6360	6381.31	0.67	0	14285	6506	6432	6316	6242	6126	6470	6280	96	1900	500	4450	10	1	19246092	1251	6.70	1.14	12	1.41	970.00	5719.00	8000	20240123	-18.75	3360	20231024	93.45	8000	-18.75	20240123	4090	58.92	20240102	8000	-18.75	20240123	3360	93.45	20231024	5.74	N	142210	500	96 억		128000	N	N	0	N	00	N
93	20240716	130858	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6490	130	2	2.04	1149865360	182160	76.49	6390	6500	6200	8260	4460	6360	6312.39	0.67	0	-3178	6506	6432	6316	6242	6126	6470	6280	96	1900	500	4450	10	1	19246092	1249	6.69	1.13	12	0.95	970.00	5719.00	8000	20240123	-18.88	3360	20231024	93.15	8000	-18.88	20240123	4090	58.68	20240102	8000	-18.88	20240123	3360	93.15	20231024	5.74	N	142210	500	96 억		128000	N	N	0	N	00	N
94	20240716	120856	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6270	-90	5	-1.42	735526410	117569	49.37	6390	6400	6200	8260	4460	6360	6256.13	0.67	0	-18160	6506	6432	6316	6242	6126	6470	6280	96	1900	500	4450	10	1	19246092	1207	6.46	1.10	12	0.61	970.00	5719.00	8000	20240123	-21.62	3360	20231024	86.61	8000	-21.62	20240123	4090	53.30	20240102	8000	-21.62	20240123	3360	86.61	20231024	5.74	N	142210	500	96 억		128000	N	N	0	N	00	N
95	20240716	110856	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6260	-100	5	-1.57	668838150	106934	44.90	6390	6400	6200	8260	4460	6360	6254.68	0.67	0	-18357	6506	6432	6316	6242	6126	6470	6280	96	1900	500	4450	10	1	19246092	1205	6.45	1.09	12	0.56	970.00	5719.00	8000	20240123	-21.75	3360	20231024	86.31	8000	-21.75	20240123	4090	53.06	20240102	8000	-21.75	20240123	3360	86.31	20231024	5.74	N	142210	500	96 억		128000	N	N	0	N	00	N
96	20240716	100857	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6220	-140	5	-2.20	448377910	71504	30.02	6390	6400	6210	8260	4460	6360	6270.67	0.67	0	-15801	6506	6432	6316	6242	6126	6470	6280	96	1900	500	4450	10	1	19246092	1197	6.41	1.09	12	0.37	970.00	5719.00	8000	20240123	-22.25	3360	20231024	85.12	8000	-22.25	20240123	4090	52.08	20240102	8000	-22.25	20240123	3360	85.12	20231024	5.74	N	142210	500	96 억		128000	N	N	0	N	00	N
97	20240716	090855	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6350	-10	5	-0.16	38976830	6135	2.58	6390	6400	6290	8260	4460	6360	6353.19	0.67	0	-2993	6506	6432	6316	6242	6126	6470	6280	96	1900	500	4450	10	1	19246092	1222	6.55	1.11	12	0.03	970.00	5719.00	8000	20240123	-20.62	3360	20231024	88.99	8000	-20.62	20240123	4090	55.26	20240102	8000	-20.62	20240123	3360	88.99	20231024	5.74	N	142210	500	96 억		128000	N	N	0	N	00	N
98	20240715	160842	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6360	-10	5	-0.16	1463530960	232360	36.16	6300	6390	6200	8280	4460	6370	6298.25	0.55	0	21399	7103	6736	6533	6166	5963	6635	6065	96	1910	500	4450	10	1	19246092	1224	6.56	1.11	12	1.21	970.00	5719.00	8000	20240123	-20.50	3360	20231024	89.29	8000	-20.50	20240123	4090	55.50	20240102	8000	-20.50	20240123	3360	89.29	20231024	6.21	N	142210	500	96 억		106565	N	N	0	N	00	N
99	20240715	150849	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6340	-30	5	-0.47	1328512530	211050	32.84	6300	6390	6200	8280	4460	6370	6294.72	0.55	0	15145	7103	6736	6533	6166	5963	6635	6065	96	1910	500	4450	10	1	19246092	1220	6.54	1.11	12	1.10	970.00	5719.00	8000	20240123	-20.75	3360	20231024	88.69	8000	-20.75	20240123	4090	55.01	20240102	8000	-20.75	20240123	3360	88.69	20231024	6.21	N	142210	500	96 억		106565	N	N	0	N	00	N
100	20240715	140846	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6330	-40	5	-0.63	1201400480	190963	29.72	6300	6390	6200	8280	4460	6370	6291.21	0.55	0	9824	7103	6736	6533	6166	5963	6635	6065	96	1910	500	4450	10	1	19246092	1218	6.53	1.11	12	0.99	970.00	5719.00	8000	20240123	-20.88	3360	20231024	88.39	8000	-20.88	20240123	4090	54.77	20240102	8000	-20.88	20240123	3360	88.39	20231024	6.21	N	142210	500	96 억		106565	N	N	0	N	00	N
101	20240715	130847	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6270	-100	5	-1.57	1085792990	172655	26.87	6300	6390	6200	8280	4460	6370	6288.73	0.55	0	7372	7103	6736	6533	6166	5963	6635	6065	96	1910	500	4450	10	1	19246092	1207	6.46	1.10	12	0.90	970.00	5719.00	8000	20240123	-21.62	3360	20231024	86.61	8000	-21.62	20240123	4090	53.30	20240102	8000	-21.62	20240123	3360	86.61	20231024	6.21	N	142210	500	96 억		106565	N	N	0	N	00	N
102	20240715	120846	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6310	-60	5	-0.94	861542720	136963	21.31	6300	6390	6200	8280	4460	6370	6290.24	0.55	0	-592	7103	6736	6533	6166	5963	6635	6065	96	1910	500	4450	10	1	19246092	1214	6.51	1.10	12	0.71	970.00	5719.00	8000	20240123	-21.12	3360	20231024	87.80	8000	-21.12	20240123	4090	54.28	20240102	8000	-21.12	20240123	3360	87.80	20231024	6.21	N	142210	500	96 억		106565	N	N	0	N	00	N
103	20240715	110846	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6330	-40	5	-0.63	769758770	122413	19.05	6300	6390	6200	8280	4460	6370	6288.11	0.55	0	-3233	7103	6736	6533	6166	5963	6635	6065	96	1910	500	4450	10	1	19246092	1218	6.53	1.11	12	0.64	970.00	5719.00	8000	20240123	-20.88	3360	20231024	88.39	8000	-20.88	20240123	4090	54.77	20240102	8000	-20.88	20240123	3360	88.39	20231024	6.21	N	142210	500	96 억		106565	N	N	0	N	00	N
104	20240715	100847	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6340	-30	5	-0.47	680259860	108243	16.84	6300	6390	6200	8280	4460	6370	6284.44	0.55	0	-3316	7103	6736	6533	6166	5963	6635	6065	96	1910	500	4450	10	1	19246092	1220	6.54	1.11	12	0.56	970.00	5719.00	8000	20240123	-20.75	3360	20231024	88.69	8000	-20.75	20240123	4090	55.01	20240102	8000	-20.75	20240123	3360	88.69	20231024	6.21	N	142210	500	96 억		106565	N	N	0	N	00	N
105	20240715	090848	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6250	-120	5	-1.88	343552500	54711	8.51	6300	6370	6230	8280	4460	6370	6279.15	0.55	0	1949	7103	6736	6533	6166	5963	6635	6065	96	1910	500	4450	10	1	19246092	1203	6.44	1.09	12	0.28	970.00	5719.00	8000	20240123	-21.88	3360	20231024	86.01	8000	-21.88	20240123	4090	52.81	20240102	8000	-21.88	20240123	3360	86.01	20231024	6.21	N	142210	500	96 억		106565	N	N	0	N	00	N
106	20240712	160840	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6370	-350	5	-5.21	4140169070	638812	76.32	6660	6900	6330	8730	4710	6720	6481.26	1.17	0	-116649	7386	7052	6826	6492	6266	6940	6380	96	2010	500	4700	10	1	19246092	1226	6.57	1.11	12	3.32	970.00	5719.00	8000	20240123	-20.38	3360	20231024	89.58	8000	-20.38	20240123	4090	55.75	20240102	8000	-20.38	20240123	3360	89.58	20231024	6.17	N	142210	500	96 억		225145	N	N	0	N	00	N
107	20240712	150846	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6350	-370	5	-5.51	3990594380	615286	73.51	6660	6900	6330	8730	4710	6720	6485.75	1.17	0	-115885	7386	7052	6826	6492	6266	6940	6380	96	2010	500	4700	10	1	19246092	1222	6.55	1.11	12	3.20	970.00	5719.00	8000	20240123	-20.62	3360	20231024	88.99	8000	-20.62	20240123	4090	55.26	20240102	8000	-20.62	20240123	3360	88.99	20231024	6.17	N	142210	500	96 억		225145	N	N	0	N	00	N
108	20240712	140849	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6390	-330	5	-4.91	3747531150	577149	68.95	6660	6900	6330	8730	4710	6720	6493.18	1.17	0	-115550	7386	7052	6826	6492	6266	6940	6380	96	2010	500	4700	10	1	19246092	1230	6.59	1.12	12	3.00	970.00	5719.00	8000	20240123	-20.12	3360	20231024	90.18	8000	-20.12	20240123	4090	56.23	20240102	8000	-20.12	20240123	3360	90.18	20231024	6.17	N	142210	500	96 억		225145	N	N	0	N	00	N
109	20240712	130842	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6390	-330	5	-4.91	3483399850	535867	64.02	6660	6900	6330	8730	4710	6720	6500.49	1.17	0	-104715	7386	7052	6826	6492	6266	6940	6380	96	2010	500	4700	10	1	19246092	1230	6.59	1.12	12	2.78	970.00	5719.00	8000	20240123	-20.12	3360	20231024	90.18	8000	-20.12	20240123	4090	56.23	20240102	8000	-20.12	20240123	3360	90.18	20231024	6.17	N	142210	500	96 억		225145	N	N	0	N	00	N
110	20240712	120845	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6330	-390	5	-5.80	2982983570	457221	54.62	6660	6900	6330	8730	4710	6720	6524.16	1.17	0	-74266	7386	7052	6826	6492	6266	6940	6380	96	2010	500	4700	10	1	19246092	1218	6.53	1.11	12	2.38	970.00	5719.00	8000	20240123	-20.88	3360	20231024	88.39	8000	-20.88	20240123	4090	54.77	20240102	8000	-20.88	20240123	3360	88.39	20231024	6.17	N	142210	500	96 억		225145	N	N	0	N	00	N
111	20240712	110841	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6530	-190	5	-2.83	1519711540	229726	27.44	6660	6900	6520	8730	4710	6720	6615.32	1.17	0	-45823	7386	7052	6826	6492	6266	6940	6380	96	2010	500	4700	10	1	19246092	1257	6.73	1.14	12	1.19	970.00	5719.00	8000	20240123	-18.38	3360	20231024	94.35	8000	-18.38	20240123	4090	59.66	20240102	8000	-18.38	20240123	3360	94.35	20231024	6.17	N	142210	500	96 억		225145	N	N	0	N	00	N
112	20240712	100844	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6560	-160	5	-2.38	1190577100	179467	21.44	6660	6900	6540	8730	4710	6720	6633.96	1.17	0	-37430	7386	7052	6826	6492	6266	6940	6380	96	2010	500	4700	10	1	19246092	1263	6.76	1.15	12	0.93	970.00	5719.00	8000	20240123	-18.00	3360	20231024	95.24	8000	-18.00	20240123	4090	60.39	20240102	8000	-18.00	20240123	3360	95.24	20231024	6.17	N	142210	500	96 억		225145	N	N	0	N	00	N
113	20240712	090840	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6620	-100	5	-1.49	395708960	59085	7.06	6660	6900	6620	8730	4710	6720	6697.28	1.17	0	-13653	7386	7052	6826	6492	6266	6940	6380	96	2010	500	4700	10	1	19246092	1274	6.82	1.16	12	0.31	970.00	5719.00	8000	20240123	-17.25	3360	20231024	97.02	8000	-17.25	20240123	4090	61.86	20240102	8000	-17.25	20240123	3360	97.02	20231024	6.17	N	142210	500	96 억		225145	N	N	0	N	00	N
114	20240711	160837	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6720	-430	5	-6.01	5691143130	834339	152.15	7140	7160	6600	9290	5010	7150	6821.33	1.48	0	-54114	7396	7272	7176	7052	6956	7225	7005	96	2140	500	5000	10	1	19246092	1293	6.93	1.18	12	4.34	970.00	5719.00	8000	20240123	-16.00	3360	20231024	100.00	8000	-16.00	20240123	4090	64.30	20240102	8000	-16.00	20240123	3360	100.00	20231024	6.20	N	142210	500	96 억		285083	N	N	0	N	00	N
115	20240711	150843	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6730	-420	5	-5.87	5352520590	783918	142.96	7140	7160	6600	9290	5010	7150	6827.91	1.48	0	-49954	7396	7272	7176	7052	6956	7225	7005	96	2140	500	5000	10	1	19246092	1295	6.94	1.18	12	4.07	970.00	5719.00	8000	20240123	-15.88	3360	20231024	100.30	8000	-15.88	20240123	4090	64.55	20240102	8000	-15.88	20240123	3360	100.30	20231024	6.20	N	142210	500	96 억		285083	N	N	0	N	00	N
116	20240711	140842	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6800	-350	5	-4.90	5009935160	733178	133.70	7140	7160	6600	9290	5010	7150	6833.18	1.48	0	-51458	7396	7272	7176	7052	6956	7225	7005	96	2140	500	5000	10	1	19246092	1309	7.01	1.19	12	3.81	970.00	5719.00	8000	20240123	-15.00	3360	20231024	102.38	8000	-15.00	20240123	4090	66.26	20240102	8000	-15.00	20240123	3360	102.38	20231024	6.20	N	142210	500	96 억		285083	N	N	0	N	00	N
117	20240711	130841	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6810	-340	5	-4.76	4701543860	687709	125.41	7140	7160	6600	9290	5010	7150	6836.53	1.48	0	-48044	7396	7272	7176	7052	6956	7225	7005	96	2140	500	5000	10	1	19246092	1311	7.02	1.19	12	3.57	970.00	5719.00	8000	20240123	-14.88	3360	20231024	102.68	8000	-14.88	20240123	4090	66.50	20240102	8000	-14.88	20240123	3360	102.68	20231024	6.20	N	142210	500	96 억		285083	N	N	0	N	00	N
118	20240711	120840	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6820	-330	5	-4.62	4347865230	635772	115.94	7140	7160	6600	9290	5010	7150	6838.72	1.48	0	-47956	7396	7272	7176	7052	6956	7225	7005	96	2140	500	5000	10	1	19246092	1313	7.03	1.19	12	3.30	970.00	5719.00	8000	20240123	-14.75	3360	20231024	102.98	8000	-14.75	20240123	4090	66.75	20240102	8000	-14.75	20240123	3360	102.98	20231024	6.20	N	142210	500	96 억		285083	N	N	0	N	00	N
119	20240711	110837	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6800	-350	5	-4.90	4049086920	591902	107.94	7140	7160	6600	9290	5010	7150	6840.81	1.48	0	-37564	7396	7272	7176	7052	6956	7225	7005	96	2140	500	5000	10	1	19246092	1309	7.01	1.19	12	3.08	970.00	5719.00	8000	20240123	-15.00	3360	20231024	102.38	8000	-15.00	20240123	4090	66.26	20240102	8000	-15.00	20240123	3360	102.38	20231024	6.20	N	142210	500	96 억		285083	N	N	0	N	00	N
120	20240711	100839	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6890	-260	5	-3.64	3033676390	443000	80.79	7140	7160	6600	9290	5010	7150	6848.03	1.48	0	-58970	7396	7272	7176	7052	6956	7225	7005	96	2140	500	5000	10	1	19246092	1326	7.10	1.20	12	2.30	970.00	5719.00	8000	20240123	-13.88	3360	20231024	105.06	8000	-13.88	20240123	4090	68.46	20240102	8000	-13.88	20240123	3360	105.06	20231024	6.20	N	142210	500	96 억		285083	N	N	0	N	00	N
121	20240711	090837	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6910	-240	5	-3.36	1266372960	184219	33.59	7140	7160	6600	9290	5010	7150	6874.28	1.48	0	-7295	7396	7272	7176	7052	6956	7225	7005	96	2140	500	5000	10	1	19246092	1330	7.12	1.21	12	0.96	970.00	5719.00	8000	20240123	-13.62	3360	20231024	105.65	8000	-13.62	20240123	4090	68.95	20240102	8000	-13.62	20240123	3360	105.65	20231024	6.20	N	142210	500	96 억		285083	N	N	0	N	00	N
122	20240710	160835	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7150	-30	5	-0.42	3917457780	544867	67.51	7250	7300	7080	9330	5030	7180	7189.78	2.03	0	-105579	7426	7302	7116	6992	6806	7365	7055	96	2150	500	5020	10	1	19246092	1376	7.37	1.25	12	2.83	970.00	5719.00	8000	20240123	-10.62	3360	20231024	112.80	8000	-10.62	20240123	4090	74.82	20240102	8000	-10.62	20240123	3360	112.80	20231024	6.13	N	142210	500	96 억		390899	N	N	0	N	00	N
123	20240710	150837	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7100	-80	5	-1.11	3597009530	499873	61.94	7250	7300	7080	9330	5030	7180	7195.85	2.03	0	-93176	7426	7302	7116	6992	6806	7365	7055	96	2150	500	5020	10	1	19246092	1366	7.32	1.24	12	2.60	970.00	5719.00	8000	20240123	-11.25	3360	20231024	111.31	8000	-11.25	20240123	4090	73.59	20240102	8000	-11.25	20240123	3360	111.31	20231024	6.13	N	142210	500	96 억		390899	N	N	0	N	00	N
124	20240710	140836	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7160	-20	5	-0.28	3149130890	436993	54.15	7250	7300	7080	9330	5030	7180	7206.36	2.03	0	-92868	7426	7302	7116	6992	6806	7365	7055	96	2150	500	5020	10	1	19246092	1378	7.38	1.25	12	2.27	970.00	5719.00	8000	20240123	-10.50	3360	20231024	113.10	8000	-10.50	20240123	4090	75.06	20240102	8000	-10.50	20240123	3360	113.10	20231024	6.13	N	142210	500	96 억		390899	N	N	0	N	00	N
125	20240710	130836	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7170	-10	5	-0.14	2945477890	408558	50.62	7250	7300	7080	9330	5030	7180	7209.45	2.03	0	-94575	7426	7302	7116	6992	6806	7365	7055	96	2150	500	5020	10	1	19246092	1380	7.39	1.25	12	2.12	970.00	5719.00	8000	20240123	-10.38	3360	20231024	113.39	8000	-10.38	20240123	4090	75.31	20240102	8000	-10.38	20240123	3360	113.39	20231024	6.13	N	142210	500	96 억		390899	N	N	0	N	00	N
126	20240710	120835	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7220	40	2	0.56	2674515660	370899	45.96	7250	7300	7080	9330	5030	7180	7210.90	2.03	0	-89397	7426	7302	7116	6992	6806	7365	7055	96	2150	500	5020	10	1	19246092	1390	7.44	1.26	12	1.93	970.00	5719.00	8000	20240123	-9.75	3360	20231024	114.88	8000	-9.75	20240123	4090	76.53	20240102	8000	-9.75	20240123	3360	114.88	20231024	6.13	N	142210	500	96 억		390899	N	N	0	N	00	N
127	20240710	110836	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7200	20	2	0.28	2392364100	331754	41.11	7250	7300	7080	9330	5030	7180	7211.26	2.03	0	-87355	7426	7302	7116	6992	6806	7365	7055	96	2150	500	5020	10	1	19246092	1386	7.42	1.26	12	1.72	970.00	5719.00	8000	20240123	-10.00	3360	20231024	114.29	8000	-10.00	20240123	4090	76.04	20240102	8000	-10.00	20240123	3360	114.29	20231024	6.13	N	142210	500	96 억		390899	N	N	0	N	00	N
128	20240710	100832	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7230	50	2	0.70	1181387320	164579	20.39	7250	7250	7080	9330	5030	7180	7178.24	2.03	0	-46592	7426	7302	7116	6992	6806	7365	7055	96	2150	500	5020	10	1	19246092	1391	7.45	1.26	12	0.86	970.00	5719.00	8000	20240123	-9.62	3360	20231024	115.18	8000	-9.62	20240123	4090	76.77	20240102	8000	-9.62	20240123	3360	115.18	20231024	6.13	N	142210	500	96 억		390899	N	N	0	N	00	N
129	20240710	090837	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7190	10	2	0.14	427702670	59253	7.34	7250	7250	7180	9330	5030	7180	7218.24	2.03	0	-18793	7426	7302	7116	6992	6806	7365	7055	96	2150	500	5020	10	1	19246092	1384	7.41	1.26	12	0.31	970.00	5719.00	8000	20240123	-10.12	3360	20231024	113.99	8000	-10.12	20240123	4090	75.79	20240102	8000	-10.12	20240123	3360	113.99	20231024	6.13	N	142210	500	96 억		390899	N	N	0	N	00	N
130	20240709	160832	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7180	260	2	3.76	5685526410	799248	252.52	6940	7240	6930	8990	4850	6920	7113.53	1.50	0	103054	7060	6990	6900	6830	6740	7025	6865	96	2070	500	4840	10	1	19246092	1382	7.40	1.26	12	4.15	970.00	5719.00	8000	20240123	-10.25	3360	20231024	113.69	8000	-10.25	20240123	4090	75.55	20240102	8000	-10.25	20240123	3360	113.69	20231024	6.08	N	142210	500	96 억		288091	N	N	0	N	00	N
131	20240709	150835	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7140	220	2	3.18	5476745620	770097	243.31	6940	7240	6930	8990	4850	6920	7111.92	1.50	0	108713	7060	6990	6900	6830	6740	7025	6865	96	2070	500	4840	10	1	19246092	1374	7.36	1.25	12	4.00	970.00	5719.00	8000	20240123	-10.75	3360	20231024	112.50	8000	-10.75	20240123	4090	74.57	20240102	8000	-10.75	20240123	3360	112.50	20231024	6.08	N	142210	500	96 억		288091	N	N	0	N	00	N
132	20240709	140836	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7170	250	2	3.61	5120139830	720147	227.53	6940	7240	6930	8990	4850	6920	7110.02	1.50	0	105636	7060	6990	6900	6830	6740	7025	6865	96	2070	500	4840	10	1	19246092	1380	7.39	1.25	12	3.74	970.00	5719.00	8000	20240123	-10.38	3360	20231024	113.39	8000	-10.38	20240123	4090	75.31	20240102	8000	-10.38	20240123	3360	113.39	20231024	6.08	N	142210	500	96 억		288091	N	N	0	N	00	N
133	20240709	130838	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7210	290	2	4.19	4509840140	635211	200.70	6940	7220	6930	8990	4850	6920	7099.93	1.50	0	90882	7060	6990	6900	6830	6740	7025	6865	96	2070	500	4840	10	1	19246092	1388	7.43	1.26	12	3.30	970.00	5719.00	8000	20240123	-9.88	3360	20231024	114.58	8000	-9.88	20240123	4090	76.28	20240102	8000	-9.88	20240123	3360	114.58	20231024	6.08	N	142210	500	96 억		288091	N	N	0	N	00	N
134	20240709	120839	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7180	260	2	3.76	3738784870	527862	166.78	6940	7220	6930	8990	4850	6920	7083.08	1.50	0	71405	7060	6990	6900	6830	6740	7025	6865	96	2070	500	4840	10	1	19246092	1382	7.40	1.26	12	2.74	970.00	5719.00	8000	20240123	-10.25	3360	20231024	113.69	8000	-10.25	20240123	4090	75.55	20240102	8000	-10.25	20240123	3360	113.69	20231024	6.08	N	142210	500	96 억		288091	N	N	0	N	00	N
135	20240709	110839	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7120	200	2	2.89	3177564620	449357	141.98	6940	7220	6930	8990	4850	6920	7071.57	1.50	0	55587	7060	6990	6900	6830	6740	7025	6865	96	2070	500	4840	10	1	19246092	1370	7.34	1.24	12	2.33	970.00	5719.00	8000	20240123	-11.00	3360	20231024	111.90	8000	-11.00	20240123	4090	74.08	20240102	8000	-11.00	20240123	3360	111.90	20231024	6.08	N	142210	500	96 억		288091	N	N	0	N	00	N
136	20240709	100837	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7000	80	2	1.16	1289481430	184311	58.23	6940	7080	6930	8990	4850	6920	6996.48	1.50	0	20730	7060	6990	6900	6830	6740	7025	6865	96	2070	500	4840	10	1	19246092	1347	7.22	1.22	12	0.96	970.00	5719.00	8000	20240123	-12.50	3360	20231024	108.33	8000	-12.50	20240123	4090	71.15	20240102	8000	-12.50	20240123	3360	108.33	20231024	6.08	N	142210	500	96 억		288091	N	N	0	N	00	N
137	20240709	090834	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7000	80	2	1.16	356920170	51136	16.16	6940	7020	6930	8990	4850	6920	6980.56	1.50	0	7651	7060	6990	6900	6830	6740	7025	6865	96	2070	500	4840	10	1	19246092	1347	7.22	1.22	12	0.27	970.00	5719.00	8000	20240123	-12.50	3360	20231024	108.33	8000	-12.50	20240123	4090	71.15	20240102	8000	-12.50	20240123	3360	108.33	20231024	6.08	N	142210	500	96 억		288091	N	N	0	N	00	N
138	20240708	160828	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6920	0	3	0.00	2166023160	314695	55.56	6890	6970	6810	8990	4850	6920	6882.77	1.34	0	28352	7160	7040	6940	6820	6720	6990	6770	96	2070	500	4840	10	1	19246092	1332	7.13	1.21	12	1.64	970.00	5719.00	8000	20240123	-13.50	3360	20231024	105.95	8000	-13.50	20240123	4090	69.19	20240102	8000	-13.50	20240123	3360	105.95	20231024	6.24	N	142210	500	96 억		257392	N	N	0	N	00	N
139	20240708	150830	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6910	-10	5	-0.14	1942303160	282433	49.86	6890	6970	6810	8990	4850	6920	6877.04	1.34	0	23465	7160	7040	6940	6820	6720	6990	6770	96	2070	500	4840	10	1	19246092	1330	7.12	1.21	12	1.47	970.00	5719.00	8000	20240123	-13.62	3360	20231024	105.65	8000	-13.62	20240123	4090	68.95	20240102	8000	-13.62	20240123	3360	105.65	20231024	6.24	N	142210	500	96 억		257392	N	N	0	N	00	N
140	20240708	140832	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6880	-40	5	-0.58	1488123630	216649	38.25	6890	6930	6810	8990	4850	6920	6868.82	1.34	0	12300	7160	7040	6940	6820	6720	6990	6770	96	2070	500	4840	10	1	19246092	1324	7.09	1.20	12	1.13	970.00	5719.00	8000	20240123	-14.00	3360	20231024	104.76	8000	-14.00	20240123	4090	68.22	20240102	8000	-14.00	20240123	3360	104.76	20231024	6.24	N	142210	500	96 억		257392	N	N	0	N	00	N
141	20240708	130829	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6870	-50	5	-0.72	1381447700	201157	35.51	6890	6930	6810	8990	4850	6920	6867.51	1.34	0	5176	7160	7040	6940	6820	6720	6990	6770	96	2070	500	4840	10	1	19246092	1322	7.08	1.20	12	1.05	970.00	5719.00	8000	20240123	-14.12	3360	20231024	104.46	8000	-14.12	20240123	4090	67.97	20240102	8000	-14.12	20240123	3360	104.46	20231024	6.24	N	142210	500	96 억		257392	N	N	0	N	00	N
142	20240708	120830	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6880	-40	5	-0.58	1184660860	172517	30.46	6890	6930	6810	8990	4850	6920	6866.92	1.34	0	-929	7160	7040	6940	6820	6720	6990	6770	96	2070	500	4840	10	1	19246092	1324	7.09	1.20	12	0.90	970.00	5719.00	8000	20240123	-14.00	3360	20231024	104.76	8000	-14.00	20240123	4090	68.22	20240102	8000	-14.00	20240123	3360	104.76	20231024	6.24	N	142210	500	96 억		257392	N	N	0	N	00	N
143	20240708	110828	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6870	-50	5	-0.72	1043703990	152010	26.84	6890	6930	6810	8990	4850	6920	6866.02	1.34	0	-4494	7160	7040	6940	6820	6720	6990	6770	96	2070	500	4840	10	1	19246092	1322	7.08	1.20	12	0.79	970.00	5719.00	8000	20240123	-14.12	3360	20231024	104.46	8000	-14.12	20240123	4090	67.97	20240102	8000	-14.12	20240123	3360	104.46	20231024	6.24	N	142210	500	96 억		257392	N	N	0	N	00	N
144	20240708	100829	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6840	-80	5	-1.16	636063250	92411	16.31	6890	6930	6840	8990	4850	6920	6882.98	1.34	0	-13839	7160	7040	6940	6820	6720	6990	6770	96	2070	500	4840	10	1	19246092	1316	7.05	1.20	12	0.48	970.00	5719.00	8000	20240123	-14.50	3360	20231024	103.57	8000	-14.50	20240123	4090	67.24	20240102	8000	-14.50	20240123	3360	103.57	20231024	6.24	N	142210	500	96 억		257392	N	N	0	N	00	N
145	20240708	090828	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6900	-20	5	-0.29	151831670	22033	3.89	6890	6930	6870	8990	4850	6920	6891.10	1.34	0	879	7160	7040	6940	6820	6720	6990	6770	96	2070	500	4840	10	1	19246092	1328	7.11	1.21	12	0.11	970.00	5719.00	8000	20240123	-13.75	3360	20231024	105.36	8000	-13.75	20240123	4090	68.70	20240102	8000	-13.75	20240123	3360	105.36	20231024	6.24	N	142210	500	96 억		257392	N	N	0	N	00	N
146	20240705	160824	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6920	-20	5	-0.29	3887493780	561317	18.96	6990	7060	6840	9020	4860	6940	6925.66	1.82	0	-98315	7560	7250	6970	6660	6380	7405	6815	96	2080	500	4850	10	1	19246092	1332	7.13	1.21	12	2.92	970.00	5719.00	8000	20240123	-13.50	3360	20231024	105.95	8000	-13.50	20240123	4090	69.19	20240102	8000	-13.50	20240123	3360	105.95	20231024	6.44	N	142210	500	96 억		349603	N	N	0	N	00	N
147	20240705	150828	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6930	-10	5	-0.14	3695244720	533529	18.03	6990	7060	6840	9020	4860	6940	6926.04	1.82	0	-93246	7560	7250	6970	6660	6380	7405	6815	96	2080	500	4850	10	1	19246092	1334	7.14	1.21	12	2.77	970.00	5719.00	8000	20240123	-13.38	3360	20231024	106.25	8000	-13.38	20240123	4090	69.44	20240102	8000	-13.38	20240123	3360	106.25	20231024	6.44	N	142210	500	96 억		349603	N	N	0	N	00	N
148	20240705	140828	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6860	-80	5	-1.15	3082645710	444733	15.03	6990	7060	6840	9020	4860	6940	6931.45	1.82	0	-64847	7560	7250	6970	6660	6380	7405	6815	96	2080	500	4850	10	1	19246092	1320	7.07	1.20	12	2.31	970.00	5719.00	8000	20240123	-14.25	3360	20231024	104.17	8000	-14.25	20240123	4090	67.73	20240102	8000	-14.25	20240123	3360	104.17	20231024	6.44	N	142210	500	96 억		349603	N	N	0	N	00	N
149	20240705	130827	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6940	0	3	0.00	2532914340	364996	12.33	6990	7060	6840	9020	4860	6940	6939.57	1.82	0	-6540	7560	7250	6970	6660	6380	7405	6815	96	2080	500	4850	10	1	19246092	1336	7.15	1.21	12	1.90	970.00	5719.00	8000	20240123	-13.25	3360	20231024	106.55	8000	-13.25	20240123	4090	69.68	20240102	8000	-13.25	20240123	3360	106.55	20231024	6.44	N	142210	500	96 억		349603	N	N	0	N	00	N
150	20240705	120827	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6940	0	3	0.00	2237436410	322399	10.89	6990	7060	6840	9020	4860	6940	6939.96	1.82	0	5081	7560	7250	6970	6660	6380	7405	6815	96	2080	500	4850	10	1	19246092	1336	7.15	1.21	12	1.68	970.00	5719.00	8000	20240123	-13.25	3360	20231024	106.55	8000	-13.25	20240123	4090	69.68	20240102	8000	-13.25	20240123	3360	106.55	20231024	6.44	N	142210	500	96 억		349603	N	N	0	N	00	N
151	20240705	110824	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6900	-40	5	-0.58	2008711890	289324	9.78	6990	7060	6840	9020	4860	6940	6942.78	1.82	0	2274	7560	7250	6970	6660	6380	7405	6815	96	2080	500	4850	10	1	19246092	1328	7.11	1.21	12	1.50	970.00	5719.00	8000	20240123	-13.75	3360	20231024	105.36	8000	-13.75	20240123	4090	68.70	20240102	8000	-13.75	20240123	3360	105.36	20231024	6.44	N	142210	500	96 억		349603	N	N	0	N	00	N
152	20240705	100825	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6980	40	2	0.58	1606848380	231438	7.82	6990	7060	6840	9020	4860	6940	6942.89	1.82	0	4164	7560	7250	6970	6660	6380	7405	6815	96	2080	500	4850	10	1	19246092	1343	7.20	1.22	12	1.20	970.00	5719.00	8000	20240123	-12.75	3360	20231024	107.74	8000	-12.75	20240123	4090	70.66	20240102	8000	-12.75	20240123	3360	107.74	20231024	6.44	N	142210	500	96 억		349603	N	N	0	N	00	N
153	20240705	090826	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6930	-10	5	-0.14	447352520	64610	2.18	6990	6990	6840	9020	4860	6940	6923.84	1.82	0	-649	7560	7250	6970	6660	6380	7405	6815	96	2080	500	4850	10	1	19246092	1334	7.14	1.21	12	0.34	970.00	5719.00	8000	20240123	-13.38	3360	20231024	106.25	8000	-13.38	20240123	4090	69.44	20240102	8000	-13.38	20240123	3360	106.25	20231024	6.44	N	142210	500	96 억		349603	N	N	0	N	00	N
154	20240704	160821	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6940	310	2	4.68	20831163260	2944676	1277.73	6740	7280	6690	8610	4650	6630	7074.22	1.16	0	138125	6836	6732	6576	6472	6316	6785	6525	96	1980	500	4640	10	1	19246092	1336	7.15	1.21	12	15.30	970.00	5719.00	8000	20240123	-13.25	3360	20231024	106.55	8000	-13.25	20240123	4090	69.68	20240102	8000	-13.25	20240123	3360	106.55	20231024	6.50	N	142210	500	96 억		222432	N	N	0	N	00	N
155	20240704	150825	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6950	320	2	4.83	20501726060	2897271	1257.16	6740	7280	6690	8610	4650	6630	7076.22	1.16	0	139959	6836	6732	6576	6472	6316	6785	6525	96	1980	500	4640	10	1	19246092	1338	7.16	1.22	12	15.05	970.00	5719.00	8000	20240123	-13.12	3360	20231024	106.85	8000	-13.12	20240123	4090	69.93	20240102	8000	-13.12	20240123	3360	106.85	20231024	6.50	N	142210	500	96 억		222432	N	N	0	N	00	N
156	20240704	140824	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6930	300	2	4.52	19825730980	2799533	1214.75	6740	7280	6690	8610	4650	6630	7081.80	1.16	0	128400	6836	6732	6576	6472	6316	6785	6525	96	1980	500	4640	10	1	19246092	1334	7.14	1.21	12	14.55	970.00	5719.00	8000	20240123	-13.38	3360	20231024	106.25	8000	-13.38	20240123	4090	69.44	20240102	8000	-13.38	20240123	3360	106.25	20231024	6.50	N	142210	500	96 억		222432	N	N	0	N	00	N
157	20240704	130825	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6980	350	2	5.28	17102507810	2404706	1043.43	6740	7280	6690	8610	4650	6630	7112.10	1.16	0	106593	6836	6732	6576	6472	6316	6785	6525	96	1980	500	4640	10	1	19246092	1343	7.20	1.22	12	12.49	970.00	5719.00	8000	20240123	-12.75	3360	20231024	107.74	8000	-12.75	20240123	4090	70.66	20240102	8000	-12.75	20240123	3360	107.74	20231024	6.50	N	142210	500	96 억		222432	N	N	0	N	00	N
158	20240704	120824	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7240	610	2	9.20	10624675940	1497044	649.59	6740	7280	6690	8610	4650	6630	7097.10	1.16	0	132160	6836	6732	6576	6472	6316	6785	6525	96	1980	500	4640	10	1	19246092	1393	7.46	1.27	12	7.78	970.00	5719.00	8000	20240123	-9.50	3360	20231024	115.48	8000	-9.50	20240123	4090	77.02	20240102	8000	-9.50	20240123	3360	115.48	20231024	6.50	N	142210	500	96 억		222432	N	N	0	N	00	N
159	20240704	110823	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	7050	420	2	6.33	4278969230	615966	267.28	6740	7170	6690	8610	4650	6630	6946.76	1.16	0	134175	6836	6732	6576	6472	6316	6785	6525	96	1980	500	4640	10	1	19246092	1357	7.27	1.23	12	3.20	970.00	5719.00	8000	20240123	-11.88	3360	20231024	109.82	8000	-11.88	20240123	4090	72.37	20240102	8000	-11.88	20240123	3360	109.82	20231024	6.50	N	142210	500	96 억		222432	N	N	0	N	00	N
160	20240704	100823	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6840	210	2	3.17	1054188420	155781	67.60	6740	6850	6690	8610	4650	6630	6767.12	1.16	0	34758	6836	6732	6576	6472	6316	6785	6525	96	1980	500	4640	10	1	19246092	1316	7.05	1.20	12	0.81	970.00	5719.00	8000	20240123	-14.50	3360	20231024	103.57	8000	-14.50	20240123	4090	67.24	20240102	8000	-14.50	20240123	3360	103.57	20231024	6.50	N	142210	500	96 억		222432	N	N	0	N	00	N
161	20240704	090824	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6760	130	2	1.96	356541950	52753	22.89	6740	6820	6700	8610	4650	6630	6758.70	1.16	0	10797	6836	6732	6576	6472	6316	6785	6525	96	1980	500	4640	10	1	19246092	1301	6.97	1.18	12	0.27	970.00	5719.00	8000	20240123	-15.50	3360	20231024	101.19	8000	-15.50	20240123	4090	65.28	20240102	8000	-15.50	20240123	3360	101.19	20231024	6.50	N	142210	500	96 억		222432	N	N	0	N	00	N
162	20240703	160819	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6630	130	2	2.00	1497253180	228602	98.07	6540	6680	6420	8450	4550	6500	6549.27	1.00	0	31976	6773	6636	6523	6386	6273	6580	6330	96	1950	500	4550	10	1	19246092	1276	6.84	1.16	12	1.19	970.00	5719.00	8000	20240123	-17.12	3360	20231024	97.32	8000	-17.12	20240123	4090	62.10	20240102	8000	-17.12	20240123	3360	97.32	20231024	6.48	N	142210	500	96 억		192229	N	N	0	N	00	N
163	20240703	150822	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6660	160	2	2.46	1381575380	211174	90.59	6540	6680	6420	8450	4550	6500	6542.49	1.00	0	31649	6773	6636	6523	6386	6273	6580	6330	96	1950	500	4550	10	1	19246092	1282	6.87	1.16	12	1.10	970.00	5719.00	8000	20240123	-16.75	3360	20231024	98.21	8000	-16.75	20240123	4090	62.84	20240102	8000	-16.75	20240123	3360	98.21	20231024	6.48	N	142210	500	96 억		192229	N	N	0	N	00	N
164	20240703	140823	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6500	0	3	0.00	1027150540	157439	67.54	6540	6650	6420	8450	4550	6500	6524.22	1.00	0	8168	6773	6636	6523	6386	6273	6580	6330	96	1950	500	4550	10	1	19246092	1251	6.70	1.14	12	0.82	970.00	5719.00	8000	20240123	-18.75	3360	20231024	93.45	8000	-18.75	20240123	4090	58.92	20240102	8000	-18.75	20240123	3360	93.45	20231024	6.48	N	142210	500	96 억		192229	N	N	0	N	00	N
165	20240703	130822	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6530	30	2	0.46	944512500	144734	62.09	6540	6650	6420	8450	4550	6500	6525.97	1.00	0	6836	6773	6636	6523	6386	6273	6580	6330	96	1950	500	4550	10	1	19246092	1257	6.73	1.14	12	0.75	970.00	5719.00	8000	20240123	-18.38	3360	20231024	94.35	8000	-18.38	20240123	4090	59.66	20240102	8000	-18.38	20240123	3360	94.35	20231024	6.48	N	142210	500	96 억		192229	N	N	0	N	00	N
166	20240703	120820	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6510	10	2	0.15	877803910	134500	57.70	6540	6650	6420	8450	4550	6500	6526.55	1.00	0	3986	6773	6636	6523	6386	6273	6580	6330	96	1950	500	4550	10	1	19246092	1253	6.71	1.14	12	0.70	970.00	5719.00	8000	20240123	-18.62	3360	20231024	93.75	8000	-18.62	20240123	4090	59.17	20240102	8000	-18.62	20240123	3360	93.75	20231024	6.48	N	142210	500	96 억		192229	N	N	0	N	00	N
167	20240703	110823	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6490	-10	5	-0.15	716043830	109523	46.98	6540	6650	6420	8450	4550	6500	6538.07	1.00	0	-2734	6773	6636	6523	6386	6273	6580	6330	96	1950	500	4550	10	1	19246092	1249	6.69	1.13	12	0.57	970.00	5719.00	8000	20240123	-18.88	3360	20231024	93.15	8000	-18.88	20240123	4090	58.68	20240102	8000	-18.88	20240123	3360	93.15	20231024	6.48	N	142210	500	96 억		192229	N	N	0	N	00	N
168	20240703	100824	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6520	20	2	0.31	430964090	65409	28.06	6540	6650	6520	8450	4550	6500	6589.65	1.00	0	-1878	6773	6636	6523	6386	6273	6580	6330	96	1950	500	4550	10	1	19246092	1255	6.72	1.14	12	0.34	970.00	5719.00	8000	20240123	-18.50	3360	20231024	94.05	8000	-18.50	20240123	4090	59.41	20240102	8000	-18.50	20240123	3360	94.05	20231024	6.48	N	142210	500	96 억		192229	N	N	0	N	00	N
169	20240703	090820	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6570	70	2	1.08	64160240	9791	4.20	6540	6600	6530	8450	4550	6500	6556.75	1.00	0	-47	6773	6636	6523	6386	6273	6580	6330	96	1950	500	4550	10	1	19246092	1264	6.77	1.15	12	0.05	970.00	5719.00	8000	20240123	-17.88	3360	20231024	95.54	8000	-17.88	20240123	4090	60.64	20240102	8000	-17.88	20240123	3360	95.54	20231024	6.48	N	142210	500	96 억		192229	N	N	0	N	00	N
170	20240702	160818	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6500	-130	5	-1.96	1501944360	231691	85.41	6590	6660	6410	8610	4650	6630	6482.52	0.82	0	34970	6890	6760	6660	6530	6430	6710	6480	96	1980	500	4640	10	1	19246092	1251	6.70	1.14	12	1.20	970.00	5719.00	8000	20240123	-18.75	3360	20231024	93.45	8000	-18.75	20240123	4090	58.92	20240102	8000	-18.75	20240123	3360	93.45	20231024	6.59	N	142210	500	96 억		157672	N	N	0	N	00	N
171	20240702	150819	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6500	-130	5	-1.96	1388600660	214222	78.97	6590	6660	6410	8610	4650	6630	6482.06	0.82	0	29119	6890	6760	6660	6530	6430	6710	6480	96	1980	500	4640	10	1	19246092	1251	6.70	1.14	12	1.11	970.00	5719.00	8000	20240123	-18.75	3360	20231024	93.45	8000	-18.75	20240123	4090	58.92	20240102	8000	-18.75	20240123	3360	93.45	20231024	6.59	N	142210	500	96 억		157672	N	N	0	N	00	N
172	20240702	140820	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6480	-150	5	-2.26	1279468520	197427	72.78	6590	6660	6410	8610	4650	6630	6480.72	0.82	0	19656	6890	6760	6660	6530	6430	6710	6480	96	1980	500	4640	10	1	19246092	1247	6.68	1.13	12	1.03	970.00	5719.00	8000	20240123	-19.00	3360	20231024	92.86	8000	-19.00	20240123	4090	58.44	20240102	8000	-19.00	20240123	3360	92.86	20231024	6.59	N	142210	500	96 억		157672	N	N	0	N	00	N
173	20240702	130820	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6480	-150	5	-2.26	1068395190	164746	60.73	6590	6660	6410	8610	4650	6630	6485.10	0.82	0	7355	6890	6760	6660	6530	6430	6710	6480	96	1980	500	4640	10	1	19246092	1247	6.68	1.13	12	0.86	970.00	5719.00	8000	20240123	-19.00	3360	20231024	92.86	8000	-19.00	20240123	4090	58.44	20240102	8000	-19.00	20240123	3360	92.86	20231024	6.59	N	142210	500	96 억		157672	N	N	0	N	00	N
174	20240702	120820	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6460	-170	5	-2.56	963020770	148404	54.71	6590	6660	6410	8610	4650	6630	6489.18	0.82	0	6272	6890	6760	6660	6530	6430	6710	6480	96	1980	500	4640	10	1	19246092	1243	6.66	1.13	12	0.77	970.00	5719.00	8000	20240123	-19.25	3360	20231024	92.26	8000	-19.25	20240123	4090	57.95	20240102	8000	-19.25	20240123	3360	92.26	20231024	6.59	N	142210	500	96 억		157672	N	N	0	N	00	N
175	20240702	110819	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6500	-130	5	-1.96	798306840	122929	45.32	6590	6660	6410	8610	4650	6630	6494.05	0.82	0	-3679	6890	6760	6660	6530	6430	6710	6480	96	1980	500	4640	10	1	19246092	1251	6.70	1.14	12	0.64	970.00	5719.00	8000	20240123	-18.75	3360	20231024	93.45	8000	-18.75	20240123	4090	58.92	20240102	8000	-18.75	20240123	3360	93.45	20231024	6.59	N	142210	500	96 억		157672	N	N	0	N	00	N
176	20240702	100819	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6490	-140	5	-2.11	609051280	93700	34.54	6590	6660	6410	8610	4650	6630	6500.01	0.82	0	-7699	6890	6760	6660	6530	6430	6710	6480	96	1980	500	4640	10	1	19246092	1249	6.69	1.13	12	0.49	970.00	5719.00	8000	20240123	-18.88	3360	20231024	93.15	8000	-18.88	20240123	4090	58.68	20240102	8000	-18.88	20240123	3360	93.15	20231024	6.59	N	142210	500	96 억		157672	N	N	0	N	00	N
177	20240702	090821	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6600	-30	5	-0.45	60627140	9160	3.38	6590	6660	6590	8610	4650	6630	6618.68	0.82	0	-3961	6890	6760	6660	6530	6430	6710	6480	96	1980	500	4640	10	1	19246092	1270	6.80	1.15	12	0.05	970.00	5719.00	8000	20240123	-17.50	3360	20231024	96.43	8000	-17.50	20240123	4090	61.37	20240102	8000	-17.50	20240123	3360	96.43	20231024	6.59	N	142210	500	96 억		157672	N	N	0	N	00	N
178	20240701	160817	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6630	10	2	0.15	1806190490	270217	171.88	6690	6790	6560	8600	4640	6620	6684.33	1.01	0	-32847	6706	6662	6606	6562	6506	6685	6585	96	1980	500	4630	10	1	19246092	1276	6.84	1.16	12	1.40	970.00	5719.00	8000	20240123	-17.12	3360	20231024	97.32	8000	-17.12	20240123	4090	62.10	20240102	8000	-17.12	20240123	3360	97.32	20231024	6.48	N	142210	500	96 억		194030	N	N	0	N	00	N
179	20240701	150818	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6580	-40	5	-0.60	1658940170	247876	157.67	6690	6790	6560	8600	4640	6620	6692.62	1.01	0	-31629	6706	6662	6606	6562	6506	6685	6585	96	1980	500	4630	10	1	19246092	1266	6.78	1.15	12	1.29	970.00	5719.00	8000	20240123	-17.75	3360	20231024	95.83	8000	-17.75	20240123	4090	60.88	20240102	8000	-17.75	20240123	3360	95.83	20231024	6.48	N	142210	500	96 억		194030	N	N	0	N	00	N
180	20240701	140817	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6600	-20	5	-0.30	1462474020	218010	138.67	6690	6790	6580	8600	4640	6620	6708.29	1.01	0	-22686	6706	6662	6606	6562	6506	6685	6585	96	1980	500	4630	10	1	19246092	1270	6.80	1.15	12	1.13	970.00	5719.00	8000	20240123	-17.50	3360	20231024	96.43	8000	-17.50	20240123	4090	61.37	20240102	8000	-17.50	20240123	3360	96.43	20231024	6.48	N	142210	500	96 억		194030	N	N	0	N	00	N
181	20240701	130817	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6630	10	2	0.15	1242682910	184789	117.54	6690	6790	6620	8600	4640	6620	6724.88	1.01	0	-6823	6706	6662	6606	6562	6506	6685	6585	96	1980	500	4630	10	1	19246092	1276	6.84	1.16	12	0.96	970.00	5719.00	8000	20240123	-17.12	3360	20231024	97.32	8000	-17.12	20240123	4090	62.10	20240102	8000	-17.12	20240123	3360	97.32	20231024	6.48	N	142210	500	96 억		194030	N	N	0	N	00	N
182	20240701	120818	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6710	90	2	1.36	1034865780	153615	97.71	6690	6790	6660	8600	4640	6620	6736.75	1.01	0	11437	6706	6662	6606	6562	6506	6685	6585	96	1980	500	4630	10	1	19246092	1291	6.92	1.17	12	0.80	970.00	5719.00	8000	20240123	-16.12	3360	20231024	99.70	8000	-16.12	20240123	4090	64.06	20240102	8000	-16.12	20240123	3360	99.70	20231024	6.48	N	142210	500	96 억		194030	N	N	0	N	00	N
183	20240701	110816	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6730	110	2	1.66	932848410	138407	88.04	6690	6790	6660	8600	4640	6620	6739.90	1.01	0	15486	6706	6662	6606	6562	6506	6685	6585	96	1980	500	4630	10	1	19246092	1295	6.94	1.18	12	0.72	970.00	5719.00	8000	20240123	-15.88	3360	20231024	100.30	8000	-15.88	20240123	4090	64.55	20240102	8000	-15.88	20240123	3360	100.30	20231024	6.48	N	142210	500	96 억		194030	N	N	0	N	00	N
184	20240701	100815	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6760	140	2	2.11	710085550	105372	67.02	6690	6790	6660	8600	4640	6620	6738.85	1.01	0	25251	6706	6662	6606	6562	6506	6685	6585	96	1980	500	4630	10	1	19246092	1301	6.97	1.18	12	0.55	970.00	5719.00	8000	20240123	-15.50	3360	20231024	101.19	8000	-15.50	20240123	4090	65.28	20240102	8000	-15.50	20240123	3360	101.19	20231024	6.48	N	142210	500	96 억		194030	N	N	0	N	00	N
185	20240701	090814	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6750	130	2	1.96	199488030	29761	18.93	6690	6750	6660	8600	4640	6620	6703.02	1.01	0	12473	6706	6662	6606	6562	6506	6685	6585	96	1980	500	4630	10	1	19246092	1299	6.96	1.18	12	0.15	970.00	5719.00	8000	20240123	-15.62	3360	20231024	100.89	8000	-15.62	20240123	4090	65.04	20240102	8000	-15.62	20240123	3360	100.89	20231024	6.48	N	142210	500	96 억		194030	N	N	0	N	00	N