KissMeData/025870/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	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	6810	-20	5	-0.29	26979750	3999	47.83	6830	6830	6630	8870	4790	6830	6746.61	0.86	0	-1255	6956	6892	6836	6772	6716	6865	6745	20	2040	500	4780	10	1	4000000	272	92.03	1.56	12	0.10	74.00	4368.00	9830	20230822	-30.72	6550	20240408	3.97	8740	-22.08	20240619	6550	3.97	20240408	9830	-30.72	20230822	6550	3.97	20240408	0.60	N	025870	500	20 억		34451	N	N	0	N	00	N
3	20240731	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	6750	-80	5	-1.17	22861490	3391	40.56	6830	6830	6630	8870	4790	6830	6741.81	0.86	0	-1236	6956	6892	6836	6772	6716	6865	6745	20	2040	500	4780	10	1	4000000	270	91.22	1.55	12	0.08	74.00	4368.00	9830	20230822	-31.33	6550	20240408	3.05	8740	-22.77	20240619	6550	3.05	20240408	9830	-31.33	20230822	6550	3.05	20240408	0.60	N	025870	500	20 억		34451	N	N	0	N	00	N
4	20240731	140404	57	100.00	KOSDAQ		유통	N	N	N	N		N	6740	-90	5	-1.32	20083500	2979	35.63	6830	6830	6630	8870	4790	6830	6741.69	0.86	0	-1231	6956	6892	6836	6772	6716	6865	6745	20	2040	500	4780	10	1	4000000	270	91.08	1.54	12	0.07	74.00	4368.00	9830	20230822	-31.43	6550	20240408	2.90	8740	-22.88	20240619	6550	2.90	20240408	9830	-31.43	20230822	6550	2.90	20240408	0.60	N	025870	500	20 억		34451	N	N	0	N	00	N
5	20240731	130403	57	100.00	KOSDAQ		유통	N	N	N	N		N	6770	-60	5	-0.88	12994420	1920	22.97	6830	6830	6750	8870	4790	6830	6767.93	0.86	0	-1230	6956	6892	6836	6772	6716	6865	6745	20	2040	500	4780	10	1	4000000	271	91.49	1.55	12	0.05	74.00	4368.00	9830	20230822	-31.13	6550	20240408	3.36	8740	-22.54	20240619	6550	3.36	20240408	9830	-31.13	20230822	6550	3.36	20240408	0.60	N	025870	500	20 억		34451	N	N	0	N	00	N
6	20240731	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	6790	-40	5	-0.59	12309650	1819	21.76	6830	6830	6750	8870	4790	6830	6767.26	0.86	0	-1228	6956	6892	6836	6772	6716	6865	6745	20	2040	500	4780	10	1	4000000	272	91.76	1.55	12	0.05	74.00	4368.00	9830	20230822	-30.93	6550	20240408	3.66	8740	-22.31	20240619	6550	3.66	20240408	9830	-30.93	20230822	6550	3.66	20240408	0.60	N	025870	500	20 억		34451	N	N	0	N	00	N
7	20240731	110402	57	100.00	KOSDAQ		유통	N	N	N	N		N	6790	-40	5	-0.59	4215560	621	7.43	6830	6830	6770	8870	4790	6830	6788.34	0.86	0	-131	6956	6892	6836	6772	6716	6865	6745	20	2040	500	4780	10	1	4000000	272	91.76	1.55	12	0.02	74.00	4368.00	9830	20230822	-30.93	6550	20240408	3.66	8740	-22.31	20240619	6550	3.66	20240408	9830	-30.93	20230822	6550	3.66	20240408	0.60	N	025870	500	20 억		34451	N	N	0	N	00	N
8	20240731	100402	57	100.00	KOSDAQ		유통	N	N	N	N		N	6770	-60	5	-0.88	1716980	253	3.03	6830	6830	6770	8870	4790	6830	6786.48	0.86	0	16	6956	6892	6836	6772	6716	6865	6745	20	2040	500	4780	10	1	4000000	271	91.49	1.55	12	0.01	74.00	4368.00	9830	20230822	-31.13	6550	20240408	3.36	8740	-22.54	20240619	6550	3.36	20240408	9830	-31.13	20230822	6550	3.36	20240408	0.60	N	025870	500	20 억		34451	N	N	0	N	00	N
9	20240731	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	6830	0	3	0.00	40980	6	0.07	6830	6830	6830	8870	4790	6830	6830.00	0.86	0	0	6956	6892	6836	6772	6716	6865	6745	20	2040	500	4780	10	1	4000000	273	92.30	1.56	12	0.00	74.00	4368.00	9830	20230822	-30.52	6550	20240408	4.27	8740	-21.85	20240619	6550	4.27	20240408	9830	-30.52	20230822	6550	4.27	20240408	0.60	N	025870	500	20 억		34451	N	N	0	N	00	N
10	20240730	160352	57	100.00	KOSDAQ		유통	N	N	N	N		N	6830	-80	5	-1.16	56979200	8360	154.07	6900	6900	6780	8980	4840	6910	6815.69	0.93	0	-2584	6996	6952	6876	6832	6756	6915	6795	20	2070	500	4830	10	1	4000000	273	92.30	1.56	12	0.21	74.00	4368.00	9830	20230822	-30.52	6550	20240408	4.27	8740	-21.85	20240619	6550	4.27	20240408	9830	-30.52	20230822	6550	4.27	20240408	0.60	N	025870	500	20 억		37021	N	N	0	N	00	N
11	20240730	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	6820	-90	5	-1.30	52867700	7757	142.96	6900	6900	6780	8980	4840	6910	6815.48	0.93	0	-2067	6996	6952	6876	6832	6756	6915	6795	20	2070	500	4830	10	1	4000000	273	92.16	1.56	12	0.19	74.00	4368.00	9830	20230822	-30.62	6550	20240408	4.12	8740	-21.97	20240619	6550	4.12	20240408	9830	-30.62	20230822	6550	4.12	20240408	0.60	N	025870	500	20 억		37021	N	N	0	N	00	N
12	20240730	140353	57	100.00	KOSDAQ		유통	N	N	N	N		N	6840	-70	5	-1.01	47063950	6903	127.22	6900	6900	6780	8980	4840	6910	6817.90	0.93	0	-1327	6996	6952	6876	6832	6756	6915	6795	20	2070	500	4830	10	1	4000000	274	92.43	1.57	12	0.17	74.00	4368.00	9830	20230822	-30.42	6550	20240408	4.43	8740	-21.74	20240619	6550	4.43	20240408	9830	-30.42	20230822	6550	4.43	20240408	0.60	N	025870	500	20 억		37021	N	N	0	N	00	N
13	20240730	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	6860	-50	5	-0.72	46167370	6771	124.79	6900	6900	6780	8980	4840	6910	6818.40	0.93	0	-1221	6996	6952	6876	6832	6756	6915	6795	20	2070	500	4830	10	1	4000000	274	92.70	1.57	12	0.17	74.00	4368.00	9830	20230822	-30.21	6550	20240408	4.73	8740	-21.51	20240619	6550	4.73	20240408	9830	-30.21	20230822	6550	4.73	20240408	0.60	N	025870	500	20 억		37021	N	N	0	N	00	N
14	20240730	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6790	-120	5	-1.74	43347340	6356	117.14	6900	6900	6780	8980	4840	6910	6819.91	0.93	0	-1016	6996	6952	6876	6832	6756	6915	6795	20	2070	500	4830	10	1	4000000	272	91.76	1.55	12	0.16	74.00	4368.00	9830	20230822	-30.93	6550	20240408	3.66	8740	-22.31	20240619	6550	3.66	20240408	9830	-30.93	20230822	6550	3.66	20240408	0.60	N	025870	500	20 억		37021	N	N	0	N	00	N
15	20240730	110358	57	100.00	KOSDAQ		유통	N	N	N	N		N	6820	-90	5	-1.30	21775070	3184	58.68	6900	6900	6820	8980	4840	6910	6838.90	0.93	0	-1265	6996	6952	6876	6832	6756	6915	6795	20	2070	500	4830	10	1	4000000	273	92.16	1.56	12	0.08	74.00	4368.00	9830	20230822	-30.62	6550	20240408	4.12	8740	-21.97	20240619	6550	4.12	20240408	9830	-30.62	20230822	6550	4.12	20240408	0.60	N	025870	500	20 억		37021	N	N	0	N	00	N
16	20240730	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	6830	-80	5	-1.16	12661660	1852	34.13	6900	6900	6830	8980	4840	6910	6836.75	0.93	0	-633	6996	6952	6876	6832	6756	6915	6795	20	2070	500	4830	10	1	4000000	273	92.30	1.56	12	0.05	74.00	4368.00	9830	20230822	-30.52	6550	20240408	4.27	8740	-21.85	20240619	6550	4.27	20240408	9830	-30.52	20230822	6550	4.27	20240408	0.60	N	025870	500	20 억		37021	N	N	0	N	00	N
17	20240730	090359	57	100.00	KOSDAQ		유통	N	N	N	N		N	6890	-20	5	-0.29	317390	46	0.85	6900	6900	6890	8980	4840	6910	6899.78	0.93	0	-7	6996	6952	6876	6832	6756	6915	6795	20	2070	500	4830	10	1	4000000	276	93.11	1.58	12	0.00	74.00	4368.00	9830	20230822	-29.91	6550	20240408	5.19	8740	-21.17	20240619	6550	5.19	20240408	9830	-29.91	20230822	6550	5.19	20240408	0.60	N	025870	500	20 억		37021	N	N	0	N	00	N
18	20240729	160354	57	100.00	KOSDAQ		유통	N	N	N	N		N	6910	-10	5	-0.14	37075010	5426	158.38	6920	6920	6800	8990	4850	6920	6832.68	0.92	0	197	6980	6950	6900	6870	6820	6960	6880	20	2070	500	4840	10	1	4000000	276	93.38	1.58	12	0.14	74.00	4368.00	9830	20230822	-29.70	6550	20240408	5.50	8740	-20.94	20240619	6550	5.50	20240408	9830	-29.70	20230822	6550	5.50	20240408	0.60	N	025870	500	20 억		36815	N	N	0	N	00	N
19	20240729	150355	57	100.00	KOSDAQ		유통	N	N	N	N		N	6880	-40	5	-0.58	30039740	4403	128.52	6920	6920	6800	8990	4850	6920	6822.34	0.92	0	220	6980	6950	6900	6870	6820	6960	6880	20	2070	500	4840	10	1	4000000	275	92.97	1.58	12	0.11	74.00	4368.00	9830	20230822	-30.01	6550	20240408	5.04	8740	-21.28	20240619	6550	5.04	20240408	9830	-30.01	20230822	6550	5.04	20240408	0.60	N	025870	500	20 억		36815	N	N	0	N	00	N
20	20240729	140359	57	100.00	KOSDAQ		유통	N	N	N	N		N	6880	-40	5	-0.58	29798940	4368	127.50	6920	6920	6800	8990	4850	6920	6821.88	0.92	0	255	6980	6950	6900	6870	6820	6960	6880	20	2070	500	4840	10	1	4000000	275	92.97	1.58	12	0.11	74.00	4368.00	9830	20230822	-30.01	6550	20240408	5.04	8740	-21.28	20240619	6550	5.04	20240408	9830	-30.01	20230822	6550	5.04	20240408	0.60	N	025870	500	20 억		36815	N	N	0	N	00	N
21	20240729	130403	57	100.00	KOSDAQ		유통	N	N	N	N		N	6830	-90	5	-1.30	27956280	4099	119.64	6920	6920	6800	8990	4850	6920	6820.02	0.92	0	334	6980	6950	6900	6870	6820	6960	6880	20	2070	500	4840	10	1	4000000	273	92.30	1.56	12	0.10	74.00	4368.00	9830	20230822	-30.52	6550	20240408	4.27	8740	-21.85	20240619	6550	4.27	20240408	9830	-30.52	20230822	6550	4.27	20240408	0.60	N	025870	500	20 억		36815	N	N	0	N	00	N
22	20240729	120355	57	100.00	KOSDAQ		유통	N	N	N	N		N	6820	-100	5	-1.45	24472980	3589	104.76	6920	6920	6800	8990	4850	6920	6818.60	0.92	0	334	6980	6950	6900	6870	6820	6960	6880	20	2070	500	4840	10	1	4000000	273	92.16	1.56	12	0.09	74.00	4368.00	9830	20230822	-30.62	6550	20240408	4.12	8740	-21.97	20240619	6550	4.12	20240408	9830	-30.62	20230822	6550	4.12	20240408	0.60	N	025870	500	20 억		36815	N	N	0	N	00	N
23	20240729	110356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6820	-100	5	-1.45	22748160	3336	97.37	6920	6920	6800	8990	4850	6920	6818.69	0.92	0	280	6980	6950	6900	6870	6820	6960	6880	20	2070	500	4840	10	1	4000000	273	92.16	1.56	12	0.08	74.00	4368.00	9830	20230822	-30.62	6550	20240408	4.12	8740	-21.97	20240619	6550	4.12	20240408	9830	-30.62	20230822	6550	4.12	20240408	0.60	N	025870	500	20 억		36815	N	N	0	N	00	N
24	20240729	100356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6860	-60	5	-0.87	15571930	2286	66.73	6920	6920	6800	8990	4850	6920	6811.39	0.92	0	101	6980	6950	6900	6870	6820	6960	6880	20	2070	500	4840	10	1	4000000	274	92.70	1.57	12	0.06	74.00	4368.00	9830	20230822	-30.21	6550	20240408	4.73	8740	-21.51	20240619	6550	4.73	20240408	9830	-30.21	20230822	6550	4.73	20240408	0.60	N	025870	500	20 억		36815	N	N	0	N	00	N
25	20240729	090353	57	100.00	KOSDAQ		유통	N	N	N	N		N	6920	0	3	0.00	159160	23	0.67	6920	6920	6920	8990	4850	6920	6920.00	0.92	0	-1	6980	6950	6900	6870	6820	6960	6880	20	2070	500	4840	10	1	4000000	277	93.51	1.58	12	0.00	74.00	4368.00	9830	20230822	-29.60	6550	20240408	5.65	8740	-20.82	20240619	6550	5.65	20240408	9830	-29.60	20230822	6550	5.65	20240408	0.60	N	025870	500	20 억		36815	N	N	0	N	00	N
26	20240726	160348	57	100.00	KOSDAQ		유통	N	N	N	N		N	6920	0	3	0.00	23570870	3426	32.23	6920	6930	6850	8990	4850	6920	6880.00	0.91	0	262	7273	7096	6923	6746	6573	7010	6660	20	2070	500	4840	10	1	4000000	277	93.51	1.58	12	0.09	74.00	4368.00	9830	20230822	-29.60	6550	20240408	5.65	8740	-20.82	20240619	6550	5.65	20240408	9830	-29.60	20230822	6550	5.65	20240408	0.60	N	025870	500	20 억		36519	N	N	0	N	00	N
27	20240726	150352	57	100.00	KOSDAQ		유통	N	N	N	N		N	6860	-60	5	-0.87	20806260	3024	28.45	6920	6930	6850	8990	4850	6920	6880.38	0.91	0	314	7273	7096	6923	6746	6573	7010	6660	20	2070	500	4840	10	1	4000000	274	92.70	1.57	12	0.08	74.00	4368.00	9830	20230822	-30.21	6550	20240408	4.73	8740	-21.51	20240619	6550	4.73	20240408	9830	-30.21	20230822	6550	4.73	20240408	0.60	N	025870	500	20 억		36519	N	N	0	N	00	N
28	20240726	140353	57	100.00	KOSDAQ		유통	N	N	N	N		N	6890	-30	5	-0.43	19446860	2826	26.58	6920	6930	6850	8990	4850	6920	6881.41	0.91	0	336	7273	7096	6923	6746	6573	7010	6660	20	2070	500	4840	10	1	4000000	276	93.11	1.58	12	0.07	74.00	4368.00	9830	20230822	-29.91	6550	20240408	5.19	8740	-21.17	20240619	6550	5.19	20240408	9830	-29.91	20230822	6550	5.19	20240408	0.60	N	025870	500	20 억		36519	N	N	0	N	00	N
29	20240726	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	6900	-20	5	-0.29	17851100	2594	24.40	6920	6930	6850	8990	4850	6920	6881.69	0.91	0	234	7273	7096	6923	6746	6573	7010	6660	20	2070	500	4840	10	1	4000000	276	93.24	1.58	12	0.06	74.00	4368.00	9830	20230822	-29.81	6550	20240408	5.34	8740	-21.05	20240619	6550	5.34	20240408	9830	-29.81	20230822	6550	5.34	20240408	0.60	N	025870	500	20 억		36519	N	N	0	N	00	N
30	20240726	120354	57	100.00	KOSDAQ		유통	N	N	N	N		N	6920	0	3	0.00	16984840	2468	23.22	6920	6930	6850	8990	4850	6920	6882.03	0.91	0	204	7273	7096	6923	6746	6573	7010	6660	20	2070	500	4840	10	1	4000000	277	93.51	1.58	12	0.06	74.00	4368.00	9830	20230822	-29.60	6550	20240408	5.65	8740	-20.82	20240619	6550	5.65	20240408	9830	-29.60	20230822	6550	5.65	20240408	0.60	N	025870	500	20 억		36519	N	N	0	N	00	N
31	20240726	110353	57	100.00	KOSDAQ		유통	N	N	N	N		N	6900	-20	5	-0.29	14692800	2136	20.09	6920	6930	6850	8990	4850	6920	6878.65	0.91	0	314	7273	7096	6923	6746	6573	7010	6660	20	2070	500	4840	10	1	4000000	276	93.24	1.58	12	0.05	74.00	4368.00	9830	20230822	-29.81	6550	20240408	5.34	8740	-21.05	20240619	6550	5.34	20240408	9830	-29.81	20230822	6550	5.34	20240408	0.60	N	025870	500	20 억		36519	N	N	0	N	00	N
32	20240726	100354	57	100.00	KOSDAQ		유통	N	N	N	N		N	6860	-60	5	-0.87	12270230	1783	16.77	6920	6930	6850	8990	4850	6920	6881.79	0.91	0	360	7273	7096	6923	6746	6573	7010	6660	20	2070	500	4840	10	1	4000000	274	92.70	1.57	12	0.04	74.00	4368.00	9830	20230822	-30.21	6550	20240408	4.73	8740	-21.51	20240619	6550	4.73	20240408	9830	-30.21	20230822	6550	4.73	20240408	0.60	N	025870	500	20 억		36519	N	N	0	N	00	N
33	20240726	090352	57	100.00	KOSDAQ		유통	N	N	N	N		N	6920	0	3	0.00	1017240	147	1.38	6920	6920	6920	8990	4850	6920	6920.00	0.91	0	-130	7273	7096	6923	6746	6573	7010	6660	20	2070	500	4840	10	1	4000000	277	93.51	1.58	12	0.00	74.00	4368.00	9830	20230822	-29.60	6550	20240408	5.65	8740	-20.82	20240619	6550	5.65	20240408	9830	-29.60	20230822	6550	5.65	20240408	0.60	N	025870	500	20 억		36519	N	N	0	N	00	N
34	20240725	160351	57	100.00	KOSDAQ		유통	N	N	N	N		N	6920	-50	5	-0.72	72386720	10584	130.04	6970	7100	6750	9060	4880	6970	6839.26	0.96	0	-2072	7043	7006	6933	6896	6823	7025	6915	20	2090	500	4870	10	1	4000000	277	93.51	1.58	12	0.26	74.00	4368.00	9830	20230822	-29.60	6550	20240408	5.65	8740	-20.82	20240619	6550	5.65	20240408	9830	-29.60	20230822	6550	5.65	20240408	0.60	N	025870	500	20 억		38501	N	N	0	N	00	N
35	20240725	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	6820	-150	5	-2.15	63739710	9322	114.53	6970	7100	6750	9060	4880	6970	6837.56	0.96	0	-2033	7043	7006	6933	6896	6823	7025	6915	20	2090	500	4870	10	1	4000000	273	92.16	1.56	12	0.23	74.00	4368.00	9830	20230822	-30.62	6550	20240408	4.12	8740	-21.97	20240619	6550	4.12	20240408	9830	-30.62	20230822	6550	4.12	20240408	0.60	N	025870	500	20 억		38501	N	N	0	N	00	N
36	20240725	140356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6830	-140	5	-2.01	48032510	7032	86.40	6970	7100	6750	9060	4880	6970	6830.56	0.96	0	-1026	7043	7006	6933	6896	6823	7025	6915	20	2090	500	4870	10	1	4000000	273	92.30	1.56	12	0.18	74.00	4368.00	9830	20230822	-30.52	6550	20240408	4.27	8740	-21.85	20240619	6550	4.27	20240408	9830	-30.52	20230822	6550	4.27	20240408	0.60	N	025870	500	20 억		38501	N	N	0	N	00	N
37	20240725	130354	57	100.00	KOSDAQ		유통	N	N	N	N		N	6860	-110	5	-1.58	45993720	6734	82.74	6970	7100	6750	9060	4880	6970	6830.07	0.96	0	-1023	7043	7006	6933	6896	6823	7025	6915	20	2090	500	4870	10	1	4000000	274	92.70	1.57	12	0.17	74.00	4368.00	9830	20230822	-30.21	6550	20240408	4.73	8740	-21.51	20240619	6550	4.73	20240408	9830	-30.21	20230822	6550	4.73	20240408	0.60	N	025870	500	20 억		38501	N	N	0	N	00	N
38	20240725	120354	57	100.00	KOSDAQ		유통	N	N	N	N		N	6860	-110	5	-1.58	43991340	6442	79.15	6970	7100	6750	9060	4880	6970	6828.83	0.96	0	-1028	7043	7006	6933	6896	6823	7025	6915	20	2090	500	4870	10	1	4000000	274	92.70	1.57	12	0.16	74.00	4368.00	9830	20230822	-30.21	6550	20240408	4.73	8740	-21.51	20240619	6550	4.73	20240408	9830	-30.21	20230822	6550	4.73	20240408	0.60	N	025870	500	20 억		38501	N	N	0	N	00	N
39	20240725	110351	57	100.00	KOSDAQ		유통	N	N	N	N		N	6980	10	2	0.14	41989090	6151	75.57	6970	7100	6750	9060	4880	6970	6826.38	0.96	0	-858	7043	7006	6933	6896	6823	7025	6915	20	2090	500	4870	10	1	4000000	279	94.32	1.60	12	0.15	74.00	4368.00	9830	20230822	-28.99	6550	20240408	6.56	8740	-20.14	20240619	6550	6.56	20240408	9830	-28.99	20230822	6550	6.56	20240408	0.60	N	025870	500	20 억		38501	N	N	0	N	00	N
40	20240725	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	6800	-170	5	-2.44	28401330	4143	50.90	6970	7100	6790	9060	4880	6970	6855.26	0.96	0	-29	7043	7006	6933	6896	6823	7025	6915	20	2090	500	4870	10	1	4000000	272	91.89	1.56	12	0.10	74.00	4368.00	9830	20230822	-30.82	6550	20240408	3.82	8740	-22.20	20240619	6550	3.82	20240408	9830	-30.82	20230822	6550	3.82	20240408	0.60	N	025870	500	20 억		38501	N	N	0	N	00	N
41	20240725	090352	57	100.00	KOSDAQ		유통	N	N	N	N		N	6920	-50	5	-0.72	5598320	802	9.85	6970	7100	6910	9060	4880	6970	6980.45	0.96	0	0	7043	7006	6933	6896	6823	7025	6915	20	2090	500	4870	10	1	4000000	277	93.51	1.58	12	0.02	74.00	4368.00	9830	20230822	-29.60	6550	20240408	5.65	8740	-20.82	20240619	6550	5.65	20240408	9830	-29.60	20230822	6550	5.65	20240408	0.60	N	025870	500	20 억		38501	N	N	0	N	00	N
42	20240724	160349	57	100.00	KOSDAQ		유통	N	N	N	N		N	6970	10	2	0.14	56324870	8139	85.81	6890	6970	6860	9040	4880	6960	6920.37	0.93	0	1391	7020	6990	6950	6920	6880	7005	6935	20	2080	500	4870	10	1	4000000	279	94.19	1.60	12	0.20	74.00	4368.00	9830	20230822	-29.09	6550	20240408	6.41	8740	-20.25	20240619	6550	6.41	20240408	9830	-29.09	20230822	6550	6.41	20240408	0.60	N	025870	500	20 억		37095	N	N	0	N	00	N
43	20240724	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	6940	-20	5	-0.29	53608470	7749	81.70	6890	6970	6860	9040	4880	6960	6918.11	0.93	0	1619	7020	6990	6950	6920	6880	7005	6935	20	2080	500	4870	10	1	4000000	278	93.78	1.59	12	0.19	74.00	4368.00	9830	20230822	-29.40	6550	20240408	5.95	8740	-20.59	20240619	6550	5.95	20240408	9830	-29.40	20230822	6550	5.95	20240408	0.60	N	025870	500	20 억		37095	N	N	0	N	00	N
44	20240724	140351	57	100.00	KOSDAQ		유통	N	N	N	N		N	6910	-50	5	-0.72	49914690	7214	76.06	6890	6970	6860	9040	4880	6960	6919.14	0.93	0	1716	7020	6990	6950	6920	6880	7005	6935	20	2080	500	4870	10	1	4000000	276	93.38	1.58	12	0.18	74.00	4368.00	9830	20230822	-29.70	6550	20240408	5.50	8740	-20.94	20240619	6550	5.50	20240408	9830	-29.70	20230822	6550	5.50	20240408	0.60	N	025870	500	20 억		37095	N	N	0	N	00	N
45	20240724	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	6920	-40	5	-0.57	40718820	5883	62.02	6890	6970	6860	9040	4880	6960	6921.44	0.93	0	1717	7020	6990	6950	6920	6880	7005	6935	20	2080	500	4870	10	1	4000000	277	93.51	1.58	12	0.15	74.00	4368.00	9830	20230822	-29.60	6550	20240408	5.65	8740	-20.82	20240619	6550	5.65	20240408	9830	-29.60	20230822	6550	5.65	20240408	0.60	N	025870	500	20 억		37095	N	N	0	N	00	N
46	20240724	120356	57	100.00	KOSDAQ		유통	N	N	N	N		N	6920	-40	5	-0.57	37684560	5445	57.41	6890	6970	6860	9040	4880	6960	6920.95	0.93	0	1735	7020	6990	6950	6920	6880	7005	6935	20	2080	500	4870	10	1	4000000	277	93.51	1.58	12	0.14	74.00	4368.00	9830	20230822	-29.60	6550	20240408	5.65	8740	-20.82	20240619	6550	5.65	20240408	9830	-29.60	20230822	6550	5.65	20240408	0.60	N	025870	500	20 억		37095	N	N	0	N	00	N
47	20240724	110354	57	100.00	KOSDAQ		유통	N	N	N	N		N	6930	-30	5	-0.43	32008410	4625	48.76	6890	6970	6860	9040	4880	6960	6920.74	0.93	0	1563	7020	6990	6950	6920	6880	7005	6935	20	2080	500	4870	10	1	4000000	277	93.65	1.59	12	0.12	74.00	4368.00	9830	20230822	-29.50	6550	20240408	5.80	8740	-20.71	20240619	6550	5.80	20240408	9830	-29.50	20230822	6550	5.80	20240408	0.60	N	025870	500	20 억		37095	N	N	0	N	00	N
48	20240724	100353	57	100.00	KOSDAQ		유통	N	N	N	N		N	6920	-40	5	-0.57	25109360	3630	38.27	6890	6970	6860	9040	4880	6960	6917.18	0.93	0	1536	7020	6990	6950	6920	6880	7005	6935	20	2080	500	4870	10	1	4000000	277	93.51	1.58	12	0.09	74.00	4368.00	9830	20230822	-29.60	6550	20240408	5.65	8740	-20.82	20240619	6550	5.65	20240408	9830	-29.60	20230822	6550	5.65	20240408	0.60	N	025870	500	20 억		37095	N	N	0	N	00	N
49	20240724	090353	57	100.00	KOSDAQ		유통	N	N	N	N		N	6950	-10	5	-0.14	9902910	1441	15.19	6890	6950	6860	9040	4880	6960	6872.25	0.93	0	899	7020	6990	6950	6920	6880	7005	6935	20	2080	500	4870	10	1	4000000	278	93.92	1.59	12	0.04	74.00	4368.00	9830	20230822	-29.30	6550	20240408	6.11	8740	-20.48	20240619	6550	6.11	20240408	9830	-29.30	20230822	6550	6.11	20240408	0.60	N	025870	500	20 억		37095	N	N	0	N	00	N
50	20240723	160347	57	100.00	KOSDAQ		유통	N	N	N	N		N	6960	-30	5	-0.43	59513360	8562	69.72	6910	6980	6910	9080	4900	6990	6950.87	0.93	0	-293	7156	7072	6976	6892	6796	7025	6845	20	2090	500	4890	10	1	4000000	278	94.05	1.59	12	0.21	74.00	4368.00	9830	20230822	-29.20	6550	20240408	6.26	8740	-20.37	20240619	6550	6.26	20240408	9830	-29.20	20230822	6550	6.26	20240408	0.60	N	025870	500	20 억		37292	N	N	0	N	00	N
51	20240723	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	6960	-30	5	-0.43	48780770	7021	57.17	6910	6980	6910	9080	4900	6990	6947.84	0.93	0	-282	7156	7072	6976	6892	6796	7025	6845	20	2090	500	4890	10	1	4000000	278	94.05	1.59	12	0.18	74.00	4368.00	9830	20230822	-29.20	6550	20240408	6.26	8740	-20.37	20240619	6550	6.26	20240408	9830	-29.20	20230822	6550	6.26	20240408	0.60	N	025870	500	20 억		37292	N	N	0	N	00	N
52	20240723	140350	57	100.00	KOSDAQ		유통	N	N	N	N		N	6970	-20	5	-0.29	46968120	6761	55.06	6910	6980	6910	9080	4900	6990	6946.92	0.93	0	-329	7156	7072	6976	6892	6796	7025	6845	20	2090	500	4890	10	1	4000000	279	94.19	1.60	12	0.17	74.00	4368.00	9830	20230822	-29.09	6550	20240408	6.41	8740	-20.25	20240619	6550	6.41	20240408	9830	-29.09	20230822	6550	6.41	20240408	0.60	N	025870	500	20 억		37292	N	N	0	N	00	N
53	20240723	130347	57	100.00	KOSDAQ		유통	N	N	N	N		N	6960	-30	5	-0.43	41478200	5972	48.63	6910	6980	6910	9080	4900	6990	6945.45	0.93	0	-305	7156	7072	6976	6892	6796	7025	6845	20	2090	500	4890	10	1	4000000	278	94.05	1.59	12	0.15	74.00	4368.00	9830	20230822	-29.20	6550	20240408	6.26	8740	-20.37	20240619	6550	6.26	20240408	9830	-29.20	20230822	6550	6.26	20240408	0.60	N	025870	500	20 억		37292	N	N	0	N	00	N
54	20240723	120352	57	100.00	KOSDAQ		유통	N	N	N	N		N	6970	-20	5	-0.29	38849160	5594	45.55	6910	6980	6910	9080	4900	6990	6944.79	0.93	0	-231	7156	7072	6976	6892	6796	7025	6845	20	2090	500	4890	10	1	4000000	279	94.19	1.60	12	0.14	74.00	4368.00	9830	20230822	-29.09	6550	20240408	6.41	8740	-20.25	20240619	6550	6.41	20240408	9830	-29.09	20230822	6550	6.41	20240408	0.60	N	025870	500	20 억		37292	N	N	0	N	00	N
55	20240723	110352	57	100.00	KOSDAQ		유통	N	N	N	N		N	6950	-40	5	-0.57	35562320	5122	41.71	6910	6980	6910	9080	4900	6990	6943.05	0.93	0	-215	7156	7072	6976	6892	6796	7025	6845	20	2090	500	4890	10	1	4000000	278	93.92	1.59	12	0.13	74.00	4368.00	9830	20230822	-29.30	6550	20240408	6.11	8740	-20.48	20240619	6550	6.11	20240408	9830	-29.30	20230822	6550	6.11	20240408	0.60	N	025870	500	20 억		37292	N	N	0	N	00	N
56	20240723	100350	57	100.00	KOSDAQ		유통	N	N	N	N		N	6930	-60	5	-0.86	19437480	2801	22.81	6910	6980	6910	9080	4900	6990	6939.48	0.93	0	-140	7156	7072	6976	6892	6796	7025	6845	20	2090	500	4890	10	1	4000000	277	93.65	1.59	12	0.07	74.00	4368.00	9830	20230822	-29.50	6550	20240408	5.80	8740	-20.71	20240619	6550	5.80	20240408	9830	-29.50	20230822	6550	5.80	20240408	0.60	N	025870	500	20 억		37292	N	N	0	N	00	N
57	20240723	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	6980	-10	5	-0.14	1078030	156	1.27	6910	6980	6910	9080	4900	6990	6910.45	0.93	0	-23	7156	7072	6976	6892	6796	7025	6845	20	2090	500	4890	10	1	4000000	279	94.32	1.60	12	0.00	74.00	4368.00	9830	20230822	-28.99	6550	20240408	6.56	8740	-20.14	20240619	6550	6.56	20240408	9830	-28.99	20230822	6550	6.56	20240408	0.60	N	025870	500	20 억		37292	N	N	0	N	00	N
58	20240722	160347	57	100.00	KOSDAQ		유통	N	N	N	N		N	6990	-70	5	-0.99	85133400	12280	159.92	7060	7060	6880	9170	4950	7060	6932.69	0.99	0	-2306	7166	7112	7056	7002	6946	7085	6975	20	2110	500	4940	10	1	4000000	280	94.46	1.60	12	0.31	74.00	4368.00	9830	20230822	-28.89	6550	20240408	6.72	8740	-20.02	20240619	6550	6.72	20240408	9830	-28.89	20230822	6550	6.72	20240408	0.60	N	025870	500	20 억		39461	N	N	0	N	00	N
59	20240722	150350	57	100.00	KOSDAQ		유통	N	N	N	N		N	6960	-100	5	-1.42	80347100	11591	150.94	7060	7060	6880	9170	4950	7060	6931.85	0.99	0	-2256	7166	7112	7056	7002	6946	7085	6975	20	2110	500	4940	10	1	4000000	278	94.05	1.59	12	0.29	74.00	4368.00	9830	20230822	-29.20	6550	20240408	6.26	8740	-20.37	20240619	6550	6.26	20240408	9830	-29.20	20230822	6550	6.26	20240408	0.60	N	025870	500	20 억		39461	N	N	0	N	00	N
60	20240722	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	6990	-70	5	-0.99	68324320	9860	128.40	7060	7060	6880	9170	4950	7060	6929.44	0.99	0	-2246	7166	7112	7056	7002	6946	7085	6975	20	2110	500	4940	10	1	4000000	280	94.46	1.60	12	0.25	74.00	4368.00	9830	20230822	-28.89	6550	20240408	6.72	8740	-20.02	20240619	6550	6.72	20240408	9830	-28.89	20230822	6550	6.72	20240408	0.60	N	025870	500	20 억		39461	N	N	0	N	00	N
61	20240722	130349	57	100.00	KOSDAQ		유통	N	N	N	N		N	6900	-160	5	-2.27	67784490	9782	127.39	7060	7060	6880	9170	4950	7060	6929.51	0.99	0	-2188	7166	7112	7056	7002	6946	7085	6975	20	2110	500	4940	10	1	4000000	276	93.24	1.58	12	0.24	74.00	4368.00	9830	20230822	-29.81	6550	20240408	5.34	8740	-21.05	20240619	6550	5.34	20240408	9830	-29.81	20230822	6550	5.34	20240408	0.60	N	025870	500	20 억		39461	N	N	0	N	00	N
62	20240722	120349	57	100.00	KOSDAQ		유통	N	N	N	N		N	6900	-160	5	-2.27	57801990	8334	108.53	7060	7060	6900	9170	4950	7060	6935.68	0.99	0	-2429	7166	7112	7056	7002	6946	7085	6975	20	2110	500	4940	10	1	4000000	276	93.24	1.58	12	0.21	74.00	4368.00	9830	20230822	-29.81	6550	20240408	5.34	8740	-21.05	20240619	6550	5.34	20240408	9830	-29.81	20230822	6550	5.34	20240408	0.60	N	025870	500	20 억		39461	N	N	0	N	00	N
63	20240722	110351	57	100.00	KOSDAQ		유통	N	N	N	N		N	6900	-160	5	-2.27	52591990	7579	98.70	7060	7060	6900	9170	4950	7060	6939.17	0.99	0	-2429	7166	7112	7056	7002	6946	7085	6975	20	2110	500	4940	10	1	4000000	276	93.24	1.58	12	0.19	74.00	4368.00	9830	20230822	-29.81	6550	20240408	5.34	8740	-21.05	20240619	6550	5.34	20240408	9830	-29.81	20230822	6550	5.34	20240408	0.60	N	025870	500	20 억		39461	N	N	0	N	00	N
64	20240722	100349	57	100.00	KOSDAQ		유통	N	N	N	N		N	6920	-140	5	-1.98	24767200	3556	46.31	7060	7060	6920	9170	4950	7060	6964.90	0.99	0	-2167	7166	7112	7056	7002	6946	7085	6975	20	2110	500	4940	10	1	4000000	277	93.51	1.58	12	0.09	74.00	4368.00	9830	20230822	-29.60	6550	20240408	5.65	8740	-20.82	20240619	6550	5.65	20240408	9830	-29.60	20230822	6550	5.65	20240408	0.60	N	025870	500	20 억		39461	N	N	0	N	00	N
65	20240722	090347	57	100.00	KOSDAQ		유통	N	N	N	N		N	7030	-30	5	-0.42	830800	118	1.54	7060	7060	7030	9170	4950	7060	7040.68	0.99	0	4	7166	7112	7056	7002	6946	7085	6975	20	2110	500	4940	10	1	4000000	281	95.00	1.61	12	0.00	74.00	4368.00	9830	20230822	-28.48	6550	20240408	7.33	8740	-19.57	20240619	6550	7.33	20240408	9830	-28.48	20230822	6550	7.33	20240408	0.60	N	025870	500	20 억		39461	N	N	0	N	00	N
66	20240719	160343	57	100.00	KOSDAQ		유통	N	N	N	N		N	7060	-10	5	-0.14	54039900	7679	178.17	7110	7110	7000	9190	4950	7070	7037.36	1.00	0	-770	7370	7220	7100	6950	6830	7295	7025	20	2120	500	4940	10	1	4000000	282	95.41	1.62	12	0.19	74.00	4368.00	9830	20230822	-28.18	6550	20240408	7.79	8740	-19.22	20240619	6550	7.79	20240408	9830	-28.18	20230822	6550	7.79	20240408	0.60	N	025870	500	20 억		40138	N	N	0	N	00	N
67	20240719	150345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7090	20	2	0.28	49839580	7084	164.36	7110	7110	7000	9190	4950	7070	7035.51	1.00	0	-728	7370	7220	7100	6950	6830	7295	7025	20	2120	500	4940	10	1	4000000	284	95.81	1.62	12	0.18	74.00	4368.00	9830	20230822	-27.87	6550	20240408	8.24	8740	-18.88	20240619	6550	8.24	20240408	9830	-27.87	20230822	6550	8.24	20240408	0.60	N	025870	500	20 억		40138	N	N	0	N	00	N
68	20240719	140347	57	100.00	KOSDAQ		유통	N	N	N	N		N	7090	20	2	0.28	39342820	5588	129.65	7110	7110	7000	9190	4950	7070	7040.59	1.00	0	-674	7370	7220	7100	6950	6830	7295	7025	20	2120	500	4940	10	1	4000000	284	95.81	1.62	12	0.14	74.00	4368.00	9830	20230822	-27.87	6550	20240408	8.24	8740	-18.88	20240619	6550	8.24	20240408	9830	-27.87	20230822	6550	8.24	20240408	0.60	N	025870	500	20 억		40138	N	N	0	N	00	N
69	20240719	130341	57	100.00	KOSDAQ		유통	N	N	N	N		N	7090	20	2	0.28	38846520	5518	128.03	7110	7110	7000	9190	4950	7070	7039.96	1.00	0	-669	7370	7220	7100	6950	6830	7295	7025	20	2120	500	4940	10	1	4000000	284	95.81	1.62	12	0.14	74.00	4368.00	9830	20230822	-27.87	6550	20240408	8.24	8740	-18.88	20240619	6550	8.24	20240408	9830	-27.87	20230822	6550	8.24	20240408	0.60	N	025870	500	20 억		40138	N	N	0	N	00	N
70	20240719	120342	57	100.00	KOSDAQ		유통	N	N	N	N		N	7030	-40	5	-0.57	35558640	5051	117.19	7110	7110	7000	9190	4950	7070	7039.92	1.00	0	-856	7370	7220	7100	6950	6830	7295	7025	20	2120	500	4940	10	1	4000000	281	95.00	1.61	12	0.13	74.00	4368.00	9830	20230822	-28.48	6550	20240408	7.33	8740	-19.57	20240619	6550	7.33	20240408	9830	-28.48	20230822	6550	7.33	20240408	0.60	N	025870	500	20 억		40138	N	N	0	N	00	N
71	20240719	110345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7010	-60	5	-0.85	31759060	4509	104.62	7110	7110	7000	9190	4950	7070	7043.48	1.00	0	-846	7370	7220	7100	6950	6830	7295	7025	20	2120	500	4940	10	1	4000000	280	94.73	1.60	12	0.11	74.00	4368.00	9830	20230822	-28.69	6550	20240408	7.02	8740	-19.79	20240619	6550	7.02	20240408	9830	-28.69	20230822	6550	7.02	20240408	0.60	N	025870	500	20 억		40138	N	N	0	N	00	N
72	20240719	100318	57	100.00	KOSDAQ		유통	N	N	N	N		N	7040	-30	5	-0.42	18691050	2645	61.37	7110	7110	7010	9190	4950	7070	7066.56	1.00	0	-356	7370	7220	7100	6950	6830	7295	7025	20	2120	500	4940	10	1	4000000	282	95.14	1.61	12	0.07	74.00	4368.00	9830	20230822	-28.38	6550	20240408	7.48	8740	-19.45	20240619	6550	7.48	20240408	9830	-28.38	20230822	6550	7.48	20240408	0.60	N	025870	500	20 억		40138	N	N	0	N	00	N
73	20240719	090354	57	100.00	KOSDAQ		유통	N	N	N	N		N	7110	40	2	0.57	6889590	969	22.48	7110	7110	7110	9190	4950	7070	7110.00	1.00	0	-105	7370	7220	7100	6950	6830	7295	7025	20	2120	500	4940	10	1	4000000	284	96.08	1.63	12	0.02	74.00	4368.00	9830	20230822	-27.67	6550	20240408	8.55	8740	-18.65	20240619	6550	8.55	20240408	9830	-27.67	20230822	6550	8.55	20240408	0.60	N	025870	500	20 억		40138	N	N	0	N	00	N
74	20240718	160338	57	100.00	KOSDAQ		유통	N	N	N	N		N	7070	50	2	0.71	30304030	4310	19.53	7000	7250	6980	9120	4920	7020	7031.10	1.04	0	-1618	7240	7130	7060	6950	6880	7095	6915	20	2100	500	4910	10	1	4000000	283	95.54	1.62	12	0.11	74.00	4368.00	9830	20230822	-28.08	6550	20240408	7.94	8740	-19.11	20240619	6550	7.94	20240408	9830	-28.08	20230822	6550	7.94	20240408	0.56	N	025870	500	20 억		41719	N	N	0	N	00	N
75	20240718	150342	57	100.00	KOSDAQ		유통	N	N	N	N		N	7030	10	2	0.14	23011450	3275	14.84	7000	7250	6980	9120	4920	7020	7026.40	1.04	0	-1034	7240	7130	7060	6950	6880	7095	6915	20	2100	500	4910	10	1	4000000	281	95.00	1.61	12	0.08	74.00	4368.00	9830	20230822	-28.48	6550	20240408	7.33	8740	-19.57	20240619	6550	7.33	20240408	9830	-28.48	20230822	6550	7.33	20240408	0.56	N	025870	500	20 억		41719	N	N	0	N	00	N
76	20240718	140340	57	100.00	KOSDAQ		유통	N	N	N	N		N	7040	20	2	0.28	21621490	3077	13.95	7000	7250	6980	9120	4920	7020	7026.81	1.04	0	-933	7240	7130	7060	6950	6880	7095	6915	20	2100	500	4910	10	1	4000000	282	95.14	1.61	12	0.08	74.00	4368.00	9830	20230822	-28.38	6550	20240408	7.48	8740	-19.45	20240619	6550	7.48	20240408	9830	-28.38	20230822	6550	7.48	20240408	0.56	N	025870	500	20 억		41719	N	N	0	N	00	N
77	20240718	130341	57	100.00	KOSDAQ		유통	N	N	N	N		N	7050	30	2	0.43	12408580	1764	7.99	7000	7250	6980	9120	4920	7020	7034.34	1.04	0	-83	7240	7130	7060	6950	6880	7095	6915	20	2100	500	4910	10	1	4000000	282	95.27	1.61	12	0.04	74.00	4368.00	9830	20230822	-28.28	6550	20240408	7.63	8740	-19.34	20240619	6550	7.63	20240408	9830	-28.28	20230822	6550	7.63	20240408	0.56	N	025870	500	20 억		41719	N	N	0	N	00	N
78	20240718	120341	57	100.00	KOSDAQ		유통	N	N	N	N		N	7040	20	2	0.28	12316930	1751	7.94	7000	7250	6980	9120	4920	7020	7034.23	1.04	0	-83	7240	7130	7060	6950	6880	7095	6915	20	2100	500	4910	10	1	4000000	282	95.14	1.61	12	0.04	74.00	4368.00	9830	20230822	-28.38	6550	20240408	7.48	8740	-19.45	20240619	6550	7.48	20240408	9830	-28.38	20230822	6550	7.48	20240408	0.56	N	025870	500	20 억		41719	N	N	0	N	00	N
79	20240718	110342	57	100.00	KOSDAQ		유통	N	N	N	N		N	7040	20	2	0.28	11232190	1597	7.24	7000	7250	6980	9120	4920	7020	7033.31	1.04	0	-69	7240	7130	7060	6950	6880	7095	6915	20	2100	500	4910	10	1	4000000	282	95.14	1.61	12	0.04	74.00	4368.00	9830	20230822	-28.38	6550	20240408	7.48	8740	-19.45	20240619	6550	7.48	20240408	9830	-28.38	20230822	6550	7.48	20240408	0.56	N	025870	500	20 억		41719	N	N	0	N	00	N
80	20240718	100342	57	100.00	KOSDAQ		유통	N	N	N	N		N	7020	0	3	0.00	8971730	1275	5.78	7000	7250	6980	9120	4920	7020	7036.65	1.04	0	252	7240	7130	7060	6950	6880	7095	6915	20	2100	500	4910	10	1	4000000	281	94.86	1.61	12	0.03	74.00	4368.00	9830	20230822	-28.59	6550	20240408	7.18	8740	-19.68	20240619	6550	7.18	20240408	9830	-28.59	20230822	6550	7.18	20240408	0.56	N	025870	500	20 억		41719	N	N	0	N	00	N
81	20240718	090344	57	100.00	KOSDAQ		유통	N	N	N	N		N	6990	-30	5	-0.43	90880	13	0.06	7000	7000	6990	9120	4920	7020	6990.77	1.04	0	-6	7240	7130	7060	6950	6880	7095	6915	20	2100	500	4910	10	1	4000000	280	94.46	1.60	12	0.00	74.00	4368.00	9830	20230822	-28.89	6550	20240408	6.72	8740	-20.02	20240619	6550	6.72	20240408	9830	-28.89	20230822	6550	6.72	20240408	0.56	N	025870	500	20 억		41719	N	N	0	N	00	N
82	20240717	160354	57	100.00	KOSDAQ		유통	N	N	N	N		N	7020	-200	5	-2.77	152665650	21672	125.30	7150	7170	6990	9380	5060	7220	7044.37	1.02	0	956	7493	7356	7223	7086	6953	7290	7020	20	2160	500	5050	10	1	4000000	281	94.86	1.61	12	0.54	74.00	4368.00	9830	20230822	-28.59	6550	20240408	7.18	8740	-19.68	20240619	6550	7.18	20240408	9830	-28.59	20230822	6550	7.18	20240408	0.54	N	025870	500	20 억		40654	N	N	0	N	00	N
83	20240717	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	7040	-180	5	-2.49	136446640	19367	111.97	7150	7170	6990	9380	5060	7220	7045.32	1.02	0	2548	7493	7356	7223	7086	6953	7290	7020	20	2160	500	5050	10	1	4000000	282	95.14	1.61	12	0.48	74.00	4368.00	9830	20230822	-28.38	6550	20240408	7.48	8740	-19.45	20240619	6550	7.48	20240408	9830	-28.38	20230822	6550	7.48	20240408	0.54	N	025870	500	20 억		40654	N	N	0	N	00	N
84	20240717	140356	57	100.00	KOSDAQ		유통	N	N	N	N		N	7030	-190	5	-2.63	128544880	18244	105.48	7150	7170	6990	9380	5060	7220	7045.87	1.02	0	2776	7493	7356	7223	7086	6953	7290	7020	20	2160	500	5050	10	1	4000000	281	95.00	1.61	12	0.46	74.00	4368.00	9830	20230822	-28.48	6550	20240408	7.33	8740	-19.57	20240619	6550	7.33	20240408	9830	-28.48	20230822	6550	7.33	20240408	0.54	N	025870	500	20 억		40654	N	N	0	N	00	N
85	20240717	130355	57	100.00	KOSDAQ		유통	N	N	N	N		N	7070	-150	5	-2.08	107819370	15303	88.48	7150	7170	6990	9380	5060	7220	7045.64	1.02	0	2939	7493	7356	7223	7086	6953	7290	7020	20	2160	500	5050	10	1	4000000	283	95.54	1.62	12	0.38	74.00	4368.00	9830	20230822	-28.08	6550	20240408	7.94	8740	-19.11	20240619	6550	7.94	20240408	9830	-28.08	20230822	6550	7.94	20240408	0.54	N	025870	500	20 억		40654	N	N	0	N	00	N
86	20240717	120357	57	100.00	KOSDAQ		유통	N	N	N	N		N	7090	-130	5	-1.80	102385870	14537	84.05	7150	7150	6990	9380	5060	7220	7043.12	1.02	0	3204	7493	7356	7223	7086	6953	7290	7020	20	2160	500	5050	10	1	4000000	284	95.81	1.62	12	0.36	74.00	4368.00	9830	20230822	-27.87	6550	20240408	8.24	8740	-18.88	20240619	6550	8.24	20240408	9830	-27.87	20230822	6550	8.24	20240408	0.54	N	025870	500	20 억		40654	N	N	0	N	00	N
87	20240717	110355	57	100.00	KOSDAQ		유통	N	N	N	N		N	7040	-180	5	-2.49	85860360	12203	70.55	7150	7150	6990	9380	5060	7220	7036.00	1.02	0	4472	7493	7356	7223	7086	6953	7290	7020	20	2160	500	5050	10	1	4000000	282	95.14	1.61	12	0.31	74.00	4368.00	9830	20230822	-28.38	6550	20240408	7.48	8740	-19.45	20240619	6550	7.48	20240408	9830	-28.38	20230822	6550	7.48	20240408	0.54	N	025870	500	20 억		40654	N	N	0	N	00	N
88	20240717	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	7080	-140	5	-1.94	74332620	10569	61.11	7150	7150	6990	9380	5060	7220	7033.08	1.02	0	4674	7493	7356	7223	7086	6953	7290	7020	20	2160	500	5050	10	1	4000000	283	95.68	1.62	12	0.26	74.00	4368.00	9830	20230822	-27.98	6550	20240408	8.09	8740	-18.99	20240619	6550	8.09	20240408	9830	-27.98	20230822	6550	8.09	20240408	0.54	N	025870	500	20 억		40654	N	N	0	N	00	N
89	20240717	090321	57	100.00	KOSDAQ		유통	N	N	N	N		N	7150	-70	5	-0.97	1644500	230	1.33	7150	7150	7150	9380	5060	7220	7150.00	1.02	0	150	7493	7356	7223	7086	6953	7290	7020	20	2160	500	5050	10	1	4000000	286	96.62	1.64	12	0.01	74.00	4368.00	9830	20230822	-27.26	6550	20240408	9.16	8740	-18.19	20240619	6550	9.16	20240408	9830	-27.26	20230822	6550	9.16	20240408	0.54	N	025870	500	20 억		40654	N	N	0	N	00	N
90	20240716	160357	57	100.00	KOSDAQ		유통	N	N	N	N		N	7220	-140	5	-1.90	123435550	17294	74.58	7280	7360	7090	9560	5160	7360	7137.45	1.02	0	-262	7580	7470	7260	7150	6940	7525	7205	20	2200	500	5150	10	1	4000000	289	97.57	1.65	12	0.43	74.00	4368.00	9830	20230822	-26.55	6550	20240408	10.23	8740	-17.39	20240619	6550	10.23	20240408	9830	-26.55	20230822	6550	10.23	20240408	0.57	N	025870	500	20 억		40663	N	N	0	N	00	N
91	20240716	150400	57	100.00	KOSDAQ		유통	N	N	N	N		N	7120	-240	5	-3.26	96615530	13524	58.32	7280	7360	7090	9560	5160	7360	7144.01	1.02	0	-496	7580	7470	7260	7150	6940	7525	7205	20	2200	500	5150	10	1	4000000	285	96.22	1.63	12	0.34	74.00	4368.00	9830	20230822	-27.57	6550	20240408	8.70	8740	-18.54	20240619	6550	8.70	20240408	9830	-27.57	20230822	6550	8.70	20240408	0.57	N	025870	500	20 억		40663	N	N	0	N	00	N
92	20240716	140359	57	100.00	KOSDAQ		유통	N	N	N	N		N	7140	-220	5	-2.99	92033550	12882	55.55	7280	7360	7090	9560	5160	7360	7144.35	1.02	0	-489	7580	7470	7260	7150	6940	7525	7205	20	2200	500	5150	10	1	4000000	286	96.49	1.63	12	0.32	74.00	4368.00	9830	20230822	-27.37	6550	20240408	9.01	8740	-18.31	20240619	6550	9.01	20240408	9830	-27.37	20230822	6550	9.01	20240408	0.57	N	025870	500	20 억		40663	N	N	0	N	00	N
93	20240716	130358	57	100.00	KOSDAQ		유통	N	N	N	N		N	7140	-220	5	-2.99	83952060	11746	50.65	7280	7360	7090	9560	5160	7360	7147.29	1.02	0	-17	7580	7470	7260	7150	6940	7525	7205	20	2200	500	5150	10	1	4000000	286	96.49	1.63	12	0.29	74.00	4368.00	9830	20230822	-27.37	6550	20240408	9.01	8740	-18.31	20240619	6550	9.01	20240408	9830	-27.37	20230822	6550	9.01	20240408	0.57	N	025870	500	20 억		40663	N	N	0	N	00	N
94	20240716	120358	57	100.00	KOSDAQ		유통	N	N	N	N		N	7110	-250	5	-3.40	82222200	11504	49.61	7280	7360	7090	9560	5160	7360	7147.27	1.02	0	-4	7580	7470	7260	7150	6940	7525	7205	20	2200	500	5150	10	1	4000000	284	96.08	1.63	12	0.29	74.00	4368.00	9830	20230822	-27.67	6550	20240408	8.55	8740	-18.65	20240619	6550	8.55	20240408	9830	-27.67	20230822	6550	8.55	20240408	0.57	N	025870	500	20 억		40663	N	N	0	N	00	N
95	20240716	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	7120	-240	5	-3.26	52549960	7327	31.60	7280	7360	7120	9560	5160	7360	7172.10	1.02	0	-875	7580	7470	7260	7150	6940	7525	7205	20	2200	500	5150	10	1	4000000	285	96.22	1.63	12	0.18	74.00	4368.00	9830	20230822	-27.57	6550	20240408	8.70	8740	-18.54	20240619	6550	8.70	20240408	9830	-27.57	20230822	6550	8.70	20240408	0.57	N	025870	500	20 억		40663	N	N	0	N	00	N
96	20240716	100359	57	100.00	KOSDAQ		유통	N	N	N	N		N	7220	-140	5	-1.90	21534620	2985	12.87	7280	7360	7130	9560	5160	7360	7214.28	1.02	0	-610	7580	7470	7260	7150	6940	7525	7205	20	2200	500	5150	10	1	4000000	289	97.57	1.65	12	0.07	74.00	4368.00	9830	20230822	-26.55	6550	20240408	10.23	8740	-17.39	20240619	6550	10.23	20240408	9830	-26.55	20230822	6550	10.23	20240408	0.57	N	025870	500	20 억		40663	N	N	0	N	00	N
97	20240716	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	7320	-40	5	-0.54	2956000	408	1.76	7280	7320	7220	9560	5160	7360	7245.10	1.02	0	36	7580	7470	7260	7150	6940	7525	7205	20	2200	500	5150	10	1	4000000	293	98.92	1.68	12	0.01	74.00	4368.00	9830	20230822	-25.53	6550	20240408	11.76	8740	-16.25	20240619	6550	11.76	20240408	9830	-25.53	20230822	6550	11.76	20240408	0.57	N	025870	500	20 억		40663	N	N	0	N	00	N
98	20240715	160352	57	100.00	KOSDAQ		유통	N	N	N	N		N	7360	240	2	3.37	163148760	22588	153.54	7140	7370	7050	9250	4990	7120	7222.81	0.97	0	1469	7280	7200	7100	7020	6920	7240	7060	20	2130	500	4980	10	1	4000000	294	99.46	1.68	12	0.56	74.00	4368.00	9830	20230822	-25.13	6550	20240408	12.37	8740	-15.79	20240619	6550	12.37	20240408	9830	-25.13	20230822	6550	12.37	20240408	0.50	N	025870	500	20 억		38845	N	N	0	N	00	N
99	20240715	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	7320	200	2	2.81	131067730	18212	123.80	7140	7320	7050	9250	4990	7120	7196.78	0.97	0	1455	7280	7200	7100	7020	6920	7240	7060	20	2130	500	4980	10	1	4000000	293	98.92	1.68	12	0.46	74.00	4368.00	9830	20230822	-25.53	6550	20240408	11.76	8740	-16.25	20240619	6550	11.76	20240408	9830	-25.53	20230822	6550	11.76	20240408	0.50	N	025870	500	20 억		38845	N	N	0	N	00	N
100	20240715	140354	57	100.00	KOSDAQ		유통	N	N	N	N		N	7250	130	2	1.83	99591590	13894	94.45	7140	7250	7050	9250	4990	7120	7167.96	0.97	0	1374	7280	7200	7100	7020	6920	7240	7060	20	2130	500	4980	10	1	4000000	290	97.97	1.66	12	0.35	74.00	4368.00	9830	20230822	-26.25	6550	20240408	10.69	8740	-17.05	20240619	6550	10.69	20240408	9830	-26.25	20230822	6550	10.69	20240408	0.50	N	025870	500	20 억		38845	N	N	0	N	00	N
101	20240715	130354	57	100.00	KOSDAQ		유통	N	N	N	N		N	7230	110	2	1.54	86877140	12132	82.47	7140	7240	7050	9250	4990	7120	7160.99	0.97	0	1501	7280	7200	7100	7020	6920	7240	7060	20	2130	500	4980	10	1	4000000	289	97.70	1.66	12	0.30	74.00	4368.00	9830	20230822	-26.45	6550	20240408	10.38	8740	-17.28	20240619	6550	10.38	20240408	9830	-26.45	20230822	6550	10.38	20240408	0.50	N	025870	500	20 억		38845	N	N	0	N	00	N
102	20240715	120355	57	100.00	KOSDAQ		유통	N	N	N	N		N	7210	90	2	1.26	85057460	11880	80.76	7140	7240	7050	9250	4990	7120	7159.72	0.97	0	1537	7280	7200	7100	7020	6920	7240	7060	20	2130	500	4980	10	1	4000000	288	97.43	1.65	12	0.30	74.00	4368.00	9830	20230822	-26.65	6550	20240408	10.08	8740	-17.51	20240619	6550	10.08	20240408	9830	-26.65	20230822	6550	10.08	20240408	0.50	N	025870	500	20 억		38845	N	N	0	N	00	N
103	20240715	110354	57	100.00	KOSDAQ		유통	N	N	N	N		N	7170	50	2	0.70	82894880	11579	78.71	7140	7240	7050	9250	4990	7120	7159.07	0.97	0	1355	7280	7200	7100	7020	6920	7240	7060	20	2130	500	4980	10	1	4000000	287	96.89	1.64	12	0.29	74.00	4368.00	9830	20230822	-27.06	6550	20240408	9.47	8740	-17.96	20240619	6550	9.47	20240408	9830	-27.06	20230822	6550	9.47	20240408	0.50	N	025870	500	20 억		38845	N	N	0	N	00	N
104	20240715	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	7180	60	2	0.84	66620690	9320	63.35	7140	7220	7050	9250	4990	7120	7148.14	0.97	0	966	7280	7200	7100	7020	6920	7240	7060	20	2130	500	4980	10	1	4000000	287	97.03	1.64	12	0.23	74.00	4368.00	9830	20230822	-26.96	6550	20240408	9.62	8740	-17.85	20240619	6550	9.62	20240408	9830	-26.96	20230822	6550	9.62	20240408	0.50	N	025870	500	20 억		38845	N	N	0	N	00	N
105	20240715	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	7050	-70	5	-0.98	10128540	1426	9.69	7140	7140	7050	9250	4990	7120	7102.76	0.97	0	-991	7280	7200	7100	7020	6920	7240	7060	20	2130	500	4980	10	1	4000000	282	95.27	1.61	12	0.04	74.00	4368.00	9830	20230822	-28.28	6550	20240408	7.63	8740	-19.34	20240619	6550	7.63	20240408	9830	-28.28	20230822	6550	7.63	20240408	0.50	N	025870	500	20 억		38845	N	N	0	N	00	N
106	20240712	160352	57	100.00	KOSDAQ		유통	N	N	N	N		N	7120	110	2	1.57	104047330	14681	55.17	7010	7180	7000	9110	4910	7010	7087.62	0.98	0	-460	7243	7126	7043	6926	6843	7085	6885	20	2100	500	4900	10	1	4000000	285	96.22	1.63	12	0.37	74.00	4368.00	9830	20230822	-27.57	6550	20240408	8.70	8740	-18.54	20240619	6550	8.70	20240408	9830	-27.57	20230822	6550	8.70	20240408	0.50	N	025870	500	20 억		39165	N	N	0	N	00	N
107	20240712	150353	57	100.00	KOSDAQ		유통	N	N	N	N		N	7080	70	2	1.00	97177360	13713	51.53	7010	7180	7000	9110	4910	7010	7086.99	0.98	0	-911	7243	7126	7043	6926	6843	7085	6885	20	2100	500	4900	10	1	4000000	283	95.68	1.62	12	0.34	74.00	4368.00	9830	20230822	-27.98	6550	20240408	8.09	8740	-18.99	20240619	6550	8.09	20240408	9830	-27.98	20230822	6550	8.09	20240408	0.50	N	025870	500	20 억		39165	N	N	0	N	00	N
108	20240712	140355	57	100.00	KOSDAQ		유통	N	N	N	N		N	7140	130	2	1.85	81557210	11522	43.30	7010	7170	7000	9110	4910	7010	7078.90	0.98	0	-221	7243	7126	7043	6926	6843	7085	6885	20	2100	500	4900	10	1	4000000	286	96.49	1.63	12	0.29	74.00	4368.00	9830	20230822	-27.37	6550	20240408	9.01	8740	-18.31	20240619	6550	9.01	20240408	9830	-27.37	20230822	6550	9.01	20240408	0.50	N	025870	500	20 억		39165	N	N	0	N	00	N
109	20240712	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	7090	80	2	1.14	61139510	8655	32.53	7010	7150	7000	9110	4910	7010	7064.60	0.98	0	176	7243	7126	7043	6926	6843	7085	6885	20	2100	500	4900	10	1	4000000	284	95.81	1.62	12	0.22	74.00	4368.00	9830	20230822	-27.87	6550	20240408	8.24	8740	-18.88	20240619	6550	8.24	20240408	9830	-27.87	20230822	6550	8.24	20240408	0.50	N	025870	500	20 억		39165	N	N	0	N	00	N
110	20240712	120353	57	100.00	KOSDAQ		유통	N	N	N	N		N	7130	120	2	1.71	52311340	7411	27.85	7010	7150	7000	9110	4910	7010	7059.17	0.98	0	353	7243	7126	7043	6926	6843	7085	6885	20	2100	500	4900	10	1	4000000	285	96.35	1.63	12	0.19	74.00	4368.00	9830	20230822	-27.47	6550	20240408	8.85	8740	-18.42	20240619	6550	8.85	20240408	9830	-27.47	20230822	6550	8.85	20240408	0.50	N	025870	500	20 억		39165	N	N	0	N	00	N
111	20240712	110352	57	100.00	KOSDAQ		유통	N	N	N	N		N	7050	40	2	0.57	27297940	3885	14.60	7010	7050	7000	9110	4910	7010	7026.87	0.98	0	-117	7243	7126	7043	6926	6843	7085	6885	20	2100	500	4900	10	1	4000000	282	95.27	1.61	12	0.10	74.00	4368.00	9830	20230822	-28.28	6550	20240408	7.63	8740	-19.34	20240619	6550	7.63	20240408	9830	-28.28	20230822	6550	7.63	20240408	0.50	N	025870	500	20 억		39165	N	N	0	N	00	N
112	20240712	100354	57	100.00	KOSDAQ		유통	N	N	N	N		N	7050	40	2	0.57	21152560	3012	11.32	7010	7050	7000	9110	4910	7010	7023.13	0.98	0	-99	7243	7126	7043	6926	6843	7085	6885	20	2100	500	4900	10	1	4000000	282	95.27	1.61	12	0.08	74.00	4368.00	9830	20230822	-28.28	6550	20240408	7.63	8740	-19.34	20240619	6550	7.63	20240408	9830	-28.28	20230822	6550	7.63	20240408	0.50	N	025870	500	20 억		39165	N	N	0	N	00	N
113	20240712	090352	57	100.00	KOSDAQ		유통	N	N	N	N		N	7010	0	3	0.00	12232290	1745	6.56	7010	7010	7000	9110	4910	7010	7009.90	0.98	0	-96	7243	7126	7043	6926	6843	7085	6885	20	2100	500	4900	10	1	4000000	280	94.73	1.60	12	0.04	74.00	4368.00	9830	20230822	-28.69	6550	20240408	7.02	8740	-19.79	20240619	6550	7.02	20240408	9830	-28.69	20230822	6550	7.02	20240408	0.50	N	025870	500	20 억		39165	N	N	0	N	00	N
114	20240711	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	7010	-190	5	-2.64	187385580	26528	75.71	7130	7160	6960	9360	5040	7200	7063.78	0.95	0	819	7426	7312	7196	7082	6966	7255	7025	20	2160	500	5040	10	1	4000000	280	94.73	1.60	12	0.66	74.00	4368.00	9830	20230822	-28.69	6550	20240408	7.02	8740	-19.79	20240619	6550	7.02	20240408	9830	-28.69	20230822	6550	7.02	20240408	0.48	N	025870	500	20 억		37931	N	N	0	N	00	N
115	20240711	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	7050	-150	5	-2.08	123552340	17409	49.69	7130	7160	7050	9360	5040	7200	7097.04	0.95	0	-569	7426	7312	7196	7082	6966	7255	7025	20	2160	500	5040	10	1	4000000	282	95.27	1.61	12	0.44	74.00	4368.00	9830	20230822	-28.28	6550	20240408	7.63	8740	-19.34	20240619	6550	7.63	20240408	9830	-28.28	20230822	6550	7.63	20240408	0.48	N	025870	500	20 억		37931	N	N	0	N	00	N
116	20240711	140353	57	100.00	KOSDAQ		유통	N	N	N	N		N	7100	-100	5	-1.39	91056760	12813	36.57	7130	7160	7080	9360	5040	7200	7106.59	0.95	0	-735	7426	7312	7196	7082	6966	7255	7025	20	2160	500	5040	10	1	4000000	284	95.95	1.63	12	0.32	74.00	4368.00	9830	20230822	-27.77	6550	20240408	8.40	8740	-18.76	20240619	6550	8.40	20240408	9830	-27.77	20230822	6550	8.40	20240408	0.48	N	025870	500	20 억		37931	N	N	0	N	00	N
117	20240711	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	7120	-80	5	-1.11	81995910	11538	32.93	7130	7160	7080	9360	5040	7200	7106.60	0.95	0	146	7426	7312	7196	7082	6966	7255	7025	20	2160	500	5040	10	1	4000000	285	96.22	1.63	12	0.29	74.00	4368.00	9830	20230822	-27.57	6550	20240408	8.70	8740	-18.54	20240619	6550	8.70	20240408	9830	-27.57	20230822	6550	8.70	20240408	0.48	N	025870	500	20 억		37931	N	N	0	N	00	N
118	20240711	120353	57	100.00	KOSDAQ		유통	N	N	N	N		N	7120	-80	5	-1.11	80302780	11300	32.25	7130	7160	7080	9360	5040	7200	7106.44	0.95	0	330	7426	7312	7196	7082	6966	7255	7025	20	2160	500	5040	10	1	4000000	285	96.22	1.63	12	0.28	74.00	4368.00	9830	20230822	-27.57	6550	20240408	8.70	8740	-18.54	20240619	6550	8.70	20240408	9830	-27.57	20230822	6550	8.70	20240408	0.48	N	025870	500	20 억		37931	N	N	0	N	00	N
119	20240711	110352	57	100.00	KOSDAQ		유통	N	N	N	N		N	7110	-90	5	-1.25	59265620	8341	23.81	7130	7160	7080	9360	5040	7200	7105.34	0.95	0	1623	7426	7312	7196	7082	6966	7255	7025	20	2160	500	5040	10	1	4000000	284	96.08	1.63	12	0.21	74.00	4368.00	9830	20230822	-27.67	6550	20240408	8.55	8740	-18.65	20240619	6550	8.55	20240408	9830	-27.67	20230822	6550	8.55	20240408	0.48	N	025870	500	20 억		37931	N	N	0	N	00	N
120	20240711	100351	57	100.00	KOSDAQ		유통	N	N	N	N		N	7160	-40	5	-0.56	39622060	5581	15.93	7130	7160	7080	9360	5040	7200	7099.46	0.95	0	2308	7426	7312	7196	7082	6966	7255	7025	20	2160	500	5040	10	1	4000000	286	96.76	1.64	12	0.14	74.00	4368.00	9830	20230822	-27.16	6550	20240408	9.31	8740	-18.08	20240619	6550	9.31	20240408	9830	-27.16	20230822	6550	9.31	20240408	0.48	N	025870	500	20 억		37931	N	N	0	N	00	N
121	20240711	090349	57	100.00	KOSDAQ		유통	N	N	N	N		N	7100	-100	5	-1.39	1237230	174	0.50	7130	7130	7100	9360	5040	7200	7110.52	0.95	0	-102	7426	7312	7196	7082	6966	7255	7025	20	2160	500	5040	10	1	4000000	284	95.95	1.63	12	0.00	74.00	4368.00	9830	20230822	-27.77	6550	20240408	8.40	8740	-18.76	20240619	6550	8.40	20240408	9830	-27.77	20230822	6550	8.40	20240408	0.48	N	025870	500	20 억		37931	N	N	0	N	00	N
122	20240710	160351	57	100.00	KOSDAQ		유통	N	N	N	N		N	7200	-120	5	-1.64	248449920	34789	30.23	7250	7310	7080	9510	5130	7320	7141.62	0.93	0	729	7860	7590	7410	7140	6960	7500	7050	20	2190	500	5120	10	1	4000000	288	97.30	1.65	12	0.87	74.00	4368.00	9830	20230822	-26.75	6550	20240408	9.92	8740	-17.62	20240619	6550	9.92	20240408	9830	-26.75	20230822	6550	9.92	20240408	0.68	N	025870	500	20 억		37107	N	N	0	N	00	N
123	20240710	150352	57	100.00	KOSDAQ		유통	N	N	N	N		N	7170	-150	5	-2.05	245979710	34444	29.93	7250	7310	7080	9510	5130	7320	7141.43	0.93	0	900	7860	7590	7410	7140	6960	7500	7050	20	2190	500	5120	10	1	4000000	287	96.89	1.64	12	0.86	74.00	4368.00	9830	20230822	-27.06	6550	20240408	9.47	8740	-17.96	20240619	6550	9.47	20240408	9830	-27.06	20230822	6550	9.47	20240408	0.68	N	025870	500	20 억		37107	N	N	0	N	00	N
124	20240710	140350	57	100.00	KOSDAQ		유통	N	N	N	N		N	7130	-190	5	-2.60	196588700	27510	23.90	7250	7310	7080	9510	5130	7320	7146.08	0.93	0	-103	7860	7590	7410	7140	6960	7500	7050	20	2190	500	5120	10	1	4000000	285	96.35	1.63	12	0.69	74.00	4368.00	9830	20230822	-27.47	6550	20240408	8.85	8740	-18.42	20240619	6550	8.85	20240408	9830	-27.47	20230822	6550	8.85	20240408	0.68	N	025870	500	20 억		37107	N	N	0	N	00	N
125	20240710	130350	57	100.00	KOSDAQ		유통	N	N	N	N		N	7100	-220	5	-3.01	178157540	24916	21.65	7250	7310	7080	9510	5130	7320	7150.32	0.93	0	226	7860	7590	7410	7140	6960	7500	7050	20	2190	500	5120	10	1	4000000	284	95.95	1.63	12	0.62	74.00	4368.00	9830	20230822	-27.77	6550	20240408	8.40	8740	-18.76	20240619	6550	8.40	20240408	9830	-27.77	20230822	6550	8.40	20240408	0.68	N	025870	500	20 억		37107	N	N	0	N	00	N
126	20240710	120349	57	100.00	KOSDAQ		유통	N	N	N	N		N	7150	-170	5	-2.32	146450480	20457	17.77	7250	7310	7080	9510	5130	7320	7158.93	0.93	0	55	7860	7590	7410	7140	6960	7500	7050	20	2190	500	5120	10	1	4000000	286	96.62	1.64	12	0.51	74.00	4368.00	9830	20230822	-27.26	6550	20240408	9.16	8740	-18.19	20240619	6550	9.16	20240408	9830	-27.26	20230822	6550	9.16	20240408	0.68	N	025870	500	20 억		37107	N	N	0	N	00	N
127	20240710	110352	57	100.00	KOSDAQ		유통	N	N	N	N		N	7170	-150	5	-2.05	121578930	16979	14.75	7250	7310	7080	9510	5130	7320	7160.54	0.93	0	-39	7860	7590	7410	7140	6960	7500	7050	20	2190	500	5120	10	1	4000000	287	96.89	1.64	12	0.42	74.00	4368.00	9830	20230822	-27.06	6550	20240408	9.47	8740	-17.96	20240619	6550	9.47	20240408	9830	-27.06	20230822	6550	9.47	20240408	0.68	N	025870	500	20 억		37107	N	N	0	N	00	N
128	20240710	100348	57	100.00	KOSDAQ		유통	N	N	N	N		N	7200	-120	5	-1.64	98744690	13795	11.99	7250	7310	7080	9510	5130	7320	7157.99	0.93	0	-1117	7860	7590	7410	7140	6960	7500	7050	20	2190	500	5120	10	1	4000000	288	97.30	1.65	12	0.34	74.00	4368.00	9830	20230822	-26.75	6550	20240408	9.92	8740	-17.62	20240619	6550	9.92	20240408	9830	-26.75	20230822	6550	9.92	20240408	0.68	N	025870	500	20 억		37107	N	N	0	N	00	N
129	20240710	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	7310	-10	5	-0.14	7675730	1054	0.92	7250	7310	7240	9510	5130	7320	7282.44	0.93	0	-460	7860	7590	7410	7140	6960	7500	7050	20	2190	500	5120	10	1	4000000	292	98.78	1.67	12	0.03	74.00	4368.00	9830	20230822	-25.64	6550	20240408	11.60	8740	-16.36	20240619	6550	11.60	20240408	9830	-25.64	20230822	6550	11.60	20240408	0.68	N	025870	500	20 억		37107	N	N	0	N	00	N
130	20240709	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	7320	-350	5	-4.56	851345530	114791	16.66	7600	7680	7230	9970	5370	7670	7416.84	0.78	0	7996	8750	8210	7630	7090	6510	8480	7360	20	2300	500	5360	10	1	4000000	293	98.92	1.68	12	2.87	74.00	4368.00	9830	20230822	-25.53	6550	20240408	11.76	8740	-16.25	20240619	6550	11.76	20240408	9830	-25.53	20230822	6550	11.76	20240408	0.68	N	025870	500	20 억		31101	N	N	0	N	00	N
131	20240709	150350	57	100.00	KOSDAQ		유통	N	N	N	N		N	7320	-350	5	-4.56	826090920	111340	16.16	7600	7680	7230	9970	5370	7670	7419.53	0.78	0	9065	8750	8210	7630	7090	6510	8480	7360	20	2300	500	5360	10	1	4000000	293	98.92	1.68	12	2.78	74.00	4368.00	9830	20230822	-25.53	6550	20240408	11.76	8740	-16.25	20240619	6550	11.76	20240408	9830	-25.53	20230822	6550	11.76	20240408	0.68	N	025870	500	20 억		31101	N	N	0	N	00	N
132	20240709	140350	57	100.00	KOSDAQ		유통	N	N	N	N		N	7290	-380	5	-4.95	761321880	102434	14.87	7600	7680	7290	9970	5370	7670	7432.32	0.78	0	15589	8750	8210	7630	7090	6510	8480	7360	20	2300	500	5360	10	1	4000000	292	98.51	1.67	12	2.56	74.00	4368.00	9830	20230822	-25.84	6550	20240408	11.30	8740	-16.59	20240619	6550	11.30	20240408	9830	-25.84	20230822	6550	11.30	20240408	0.68	N	025870	500	20 억		31101	N	N	0	N	00	N
133	20240709	130351	57	100.00	KOSDAQ		유통	N	N	N	N		N	7340	-330	5	-4.30	715102870	96105	13.95	7600	7680	7290	9970	5370	7670	7440.85	0.78	0	20208	8750	8210	7630	7090	6510	8480	7360	20	2300	500	5360	10	1	4000000	294	99.19	1.68	12	2.40	74.00	4368.00	9830	20230822	-25.33	6550	20240408	12.06	8740	-16.02	20240619	6550	12.06	20240408	9830	-25.33	20230822	6550	12.06	20240408	0.68	N	025870	500	20 억		31101	N	N	0	N	00	N
134	20240709	120352	57	100.00	KOSDAQ		유통	N	N	N	N		N	7330	-340	5	-4.43	702843870	94432	13.71	7600	7680	7290	9970	5370	7670	7442.86	0.78	0	20444	8750	8210	7630	7090	6510	8480	7360	20	2300	500	5360	10	1	4000000	293	99.05	1.68	12	2.36	74.00	4368.00	9830	20230822	-25.43	6550	20240408	11.91	8740	-16.13	20240619	6550	11.91	20240408	9830	-25.43	20230822	6550	11.91	20240408	0.68	N	025870	500	20 억		31101	N	N	0	N	00	N
135	20240709	110351	57	100.00	KOSDAQ		유통	N	N	N	N		N	7400	-270	5	-3.52	657857680	88289	12.81	7600	7680	7350	9970	5370	7670	7451.19	0.78	0	22121	8750	8210	7630	7090	6510	8480	7360	20	2300	500	5360	10	1	4000000	296	100.00	1.69	12	2.21	74.00	4368.00	9830	20230822	-24.72	6550	20240408	12.98	8740	-15.33	20240619	6550	12.98	20240408	9830	-24.72	20230822	6550	12.98	20240408	0.68	N	025870	500	20 억		31101	N	N	0	N	00	N
136	20240709	100351	57	100.00	KOSDAQ		유통	N	N	N	N		N	7380	-290	5	-3.78	600620060	80527	11.69	7600	7680	7350	9970	5370	7670	7458.62	0.78	0	21193	8750	8210	7630	7090	6510	8480	7360	20	2300	500	5360	10	1	4000000	295	99.73	1.69	12	2.01	74.00	4368.00	9830	20230822	-24.92	6550	20240408	12.67	8740	-15.56	20240619	6550	12.67	20240408	9830	-24.92	20230822	6550	12.67	20240408	0.68	N	025870	500	20 억		31101	N	N	0	N	00	N
137	20240709	090350	57	100.00	KOSDAQ		유통	N	N	N	N		N	7620	-50	5	-0.65	96777110	12798	1.86	7600	7630	7530	9970	5370	7670	7561.89	0.78	0	677	8750	8210	7630	7090	6510	8480	7360	20	2300	500	5360	10	1	4000000	305	102.97	1.74	12	0.32	74.00	4368.00	9830	20230822	-22.48	6550	20240408	16.34	8740	-12.81	20240619	6550	16.34	20240408	9830	-22.48	20230822	6550	16.34	20240408	0.68	N	025870	500	20 억		31101	N	N	0	N	00	N
138	20240708	160348	57	100.00	KOSDAQ		유통	N	N	N	N		N	7670	610	2	8.64	5289168320	685321	3564.00	7060	8170	7050	9170	4950	7060	7717.83	1.02	0	-11060	7280	7170	6970	6860	6660	7225	6915	20	2110	500	4940	10	1	4000000	307	103.65	1.76	12	17.13	74.00	4368.00	9830	20230822	-21.97	6550	20240408	17.10	8740	-12.24	20240619	6550	17.10	20240408	9830	-21.97	20230822	6550	17.10	20240408	0.68	N	025870	500	20 억		40721	N	N	0	N	00	N
139	20240708	150349	57	100.00	KOSDAQ		유통	N	N	N	N		N	7800	740	2	10.48	5030945280	651501	3388.12	7060	8170	7050	9170	4950	7060	7722.08	1.02	0	-9690	7280	7170	6970	6860	6660	7225	6915	20	2110	500	4940	10	1	4000000	312	105.41	1.79	12	16.29	74.00	4368.00	9830	20230822	-20.65	6550	20240408	19.08	8740	-10.76	20240619	6550	19.08	20240408	9830	-20.65	20230822	6550	19.08	20240408	0.68	N	025870	500	20 억		40721	N	N	0	N	00	N
140	20240708	140350	57	100.00	KOSDAQ		유통	N	N	N	N		N	7990	930	2	13.17	3382707670	442283	2300.08	7060	8080	7050	9170	4950	7060	7648.29	1.02	0	-10260	7280	7170	6970	6860	6660	7225	6915	20	2110	500	4940	10	1	4000000	320	107.97	1.83	12	11.06	74.00	4368.00	9830	20230822	-18.72	6550	20240408	21.98	8740	-8.58	20240619	6550	21.98	20240408	9830	-18.72	20230822	6550	21.98	20240408	0.68	N	025870	500	20 억		40721	N	N	0	N	00	N
141	20240708	130347	57	100.00	KOSDAQ		유통	N	N	N	N		N	7300	240	2	3.40	305623760	42182	219.37	7060	7470	7050	9170	4950	7060	7245.36	1.02	0	-2267	7280	7170	6970	6860	6660	7225	6915	20	2110	500	4940	10	1	4000000	292	98.65	1.67	12	1.05	74.00	4368.00	9830	20230822	-25.74	6550	20240408	11.45	8740	-16.48	20240619	6550	11.45	20240408	9830	-25.74	20230822	6550	11.45	20240408	0.68	N	025870	500	20 억		40721	N	N	0	N	00	N
142	20240708	120349	57	100.00	KOSDAQ		유통	N	N	N	N		N	7190	130	2	1.84	293834710	40559	210.93	7060	7470	7050	9170	4950	7060	7244.62	1.02	0	-1433	7280	7170	6970	6860	6660	7225	6915	20	2110	500	4940	10	1	4000000	288	97.16	1.65	12	1.01	74.00	4368.00	9830	20230822	-26.86	6550	20240408	9.77	8740	-17.73	20240619	6550	9.77	20240408	9830	-26.86	20230822	6550	9.77	20240408	0.68	N	025870	500	20 억		40721	N	N	0	N	00	N
143	20240708	110347	57	100.00	KOSDAQ		유통	N	N	N	N		N	7240	180	2	2.55	280359360	38694	201.23	7060	7470	7050	9170	4950	7060	7245.55	1.02	0	-788	7280	7170	6970	6860	6660	7225	6915	20	2110	500	4940	10	1	4000000	290	97.84	1.66	12	0.97	74.00	4368.00	9830	20230822	-26.35	6550	20240408	10.53	8740	-17.16	20240619	6550	10.53	20240408	9830	-26.35	20230822	6550	10.53	20240408	0.68	N	025870	500	20 억		40721	N	N	0	N	00	N
144	20240708	100348	57	100.00	KOSDAQ		유통	N	N	N	N		N	7200	140	2	1.98	239984670	33093	172.10	7060	7470	7050	9170	4950	7060	7251.83	1.02	0	-45	7280	7170	6970	6860	6660	7225	6915	20	2110	500	4940	10	1	4000000	288	97.30	1.65	12	0.83	74.00	4368.00	9830	20230822	-26.75	6550	20240408	9.92	8740	-17.62	20240619	6550	9.92	20240408	9830	-26.75	20230822	6550	9.92	20240408	0.68	N	025870	500	20 억		40721	N	N	0	N	00	N
145	20240708	090348	57	100.00	KOSDAQ		유통	N	N	N	N		N	7060	0	3	0.00	8133120	1152	5.99	7060	7060	7060	9170	4950	7060	7060.00	1.02	0	-8	7280	7170	6970	6860	6660	7225	6915	20	2110	500	4940	10	1	4000000	282	95.41	1.62	12	0.03	74.00	4368.00	9830	20230822	-28.18	6550	20240408	7.79	8740	-19.22	20240619	6550	7.79	20240408	9830	-28.18	20230822	6550	7.79	20240408	0.68	N	025870	500	20 억		40721	N	N	0	N	00	N
146	20240705	160346	57	100.00	KOSDAQ		유통	N	N	N	N		N	7060	160	2	2.32	132208260	19175	184.77	6900	7080	6770	8970	4830	6900	6894.82	1.03	0	-670	7100	7000	6930	6830	6760	6965	6795	20	2070	500	4830	10	1	4000000	282	95.41	1.62	12	0.48	74.00	4368.00	9830	20230822	-28.18	6550	20240408	7.79	8740	-19.22	20240619	6550	7.79	20240408	9830	-28.18	20230822	6550	7.79	20240408	0.64	N	025870	500	20 억		41371	N	N	0	N	00	N
147	20240705	150348	57	100.00	KOSDAQ		유통	N	N	N	N		N	6970	70	2	1.01	127006900	18435	177.64	6900	7050	6770	8970	4830	6900	6889.44	1.03	0	-411	7100	7000	6930	6830	6760	6965	6795	20	2070	500	4830	10	1	4000000	279	94.19	1.60	12	0.46	74.00	4368.00	9830	20230822	-29.09	6550	20240408	6.41	8740	-20.25	20240619	6550	6.41	20240408	9830	-29.09	20230822	6550	6.41	20240408	0.64	N	025870	500	20 억		41371	N	N	0	N	00	N
148	20240705	140348	57	100.00	KOSDAQ		유통	N	N	N	N		N	6970	70	2	1.01	123337340	17909	172.57	6900	6980	6770	8970	4830	6900	6886.89	1.03	0	-726	7100	7000	6930	6830	6760	6965	6795	20	2070	500	4830	10	1	4000000	279	94.19	1.60	12	0.45	74.00	4368.00	9830	20230822	-29.09	6550	20240408	6.41	8740	-20.25	20240619	6550	6.41	20240408	9830	-29.09	20230822	6550	6.41	20240408	0.64	N	025870	500	20 억		41371	N	N	0	N	00	N
149	20240705	130347	57	100.00	KOSDAQ		유통	N	N	N	N		N	6970	70	2	1.01	118948430	17278	166.49	6900	6980	6770	8970	4830	6900	6884.39	1.03	0	-726	7100	7000	6930	6830	6760	6965	6795	20	2070	500	4830	10	1	4000000	279	94.19	1.60	12	0.43	74.00	4368.00	9830	20230822	-29.09	6550	20240408	6.41	8740	-20.25	20240619	6550	6.41	20240408	9830	-29.09	20230822	6550	6.41	20240408	0.64	N	025870	500	20 억		41371	N	N	0	N	00	N
150	20240705	120347	57	100.00	KOSDAQ		유통	N	N	N	N		N	6980	80	2	1.16	117467660	17065	164.43	6900	6980	6770	8970	4830	6900	6883.54	1.03	0	-737	7100	7000	6930	6830	6760	6965	6795	20	2070	500	4830	10	1	4000000	279	94.32	1.60	12	0.43	74.00	4368.00	9830	20230822	-28.99	6550	20240408	6.56	8740	-20.14	20240619	6550	6.56	20240408	9830	-28.99	20230822	6550	6.56	20240408	0.64	N	025870	500	20 억		41371	N	N	0	N	00	N
151	20240705	110346	57	100.00	KOSDAQ		유통	N	N	N	N		N	6920	20	2	0.29	105620960	15362	148.02	6900	6920	6770	8970	4830	6900	6875.47	1.03	0	-1842	7100	7000	6930	6830	6760	6965	6795	20	2070	500	4830	10	1	4000000	277	93.51	1.58	12	0.38	74.00	4368.00	9830	20230822	-29.60	6550	20240408	5.65	8740	-20.82	20240619	6550	5.65	20240408	9830	-29.60	20230822	6550	5.65	20240408	0.64	N	025870	500	20 억		41371	N	N	0	N	00	N
152	20240705	100346	57	100.00	KOSDAQ		유통	N	N	N	N		N	6880	-20	5	-0.29	16136590	2352	22.66	6900	6900	6840	8970	4830	6900	6860.80	1.03	0	-316	7100	7000	6930	6830	6760	6965	6795	20	2070	500	4830	10	1	4000000	275	92.97	1.58	12	0.06	74.00	4368.00	9830	20230822	-30.01	6550	20240408	5.04	8740	-21.28	20240619	6550	5.04	20240408	9830	-30.01	20230822	6550	5.04	20240408	0.64	N	025870	500	20 억		41371	N	N	0	N	00	N
153	20240705	090348	57	100.00	KOSDAQ		유통	N	N	N	N		N	6860	-40	5	-0.58	1206430	175	1.69	6900	6900	6860	8970	4830	6900	6893.89	1.03	0	-27	7100	7000	6930	6830	6760	6965	6795	20	2070	500	4830	10	1	4000000	274	92.70	1.57	12	0.00	74.00	4368.00	9830	20230822	-30.21	6550	20240408	4.73	8740	-21.51	20240619	6550	4.73	20240408	9830	-30.21	20230822	6550	4.73	20240408	0.64	N	025870	500	20 억		41371	N	N	0	N	00	N
154	20240704	160345	57	100.00	KOSDAQ		유통	N	N	N	N		N	6900	-190	5	-2.68	71648600	10364	50.09	7030	7030	6860	9210	4970	7090	6913.22	1.09	0	-2220	7256	7172	7006	6922	6756	7215	6965	20	2120	500	4960	10	1	4000000	276	93.24	1.58	12	0.26	74.00	4368.00	9830	20230822	-29.81	6550	20240408	5.34	8740	-21.05	20240619	6550	5.34	20240408	9830	-29.81	20230822	6550	5.34	20240408	0.64	N	025870	500	20 억		43518	N	N	0	N	00	N
155	20240704	150347	57	100.00	KOSDAQ		유통	N	N	N	N		N	6930	-160	5	-2.26	66366680	9598	46.39	7030	7030	6860	9210	4970	7090	6914.64	1.09	0	-1998	7256	7172	7006	6922	6756	7215	6965	20	2120	500	4960	10	1	4000000	277	93.65	1.59	12	0.24	74.00	4368.00	9830	20230822	-29.50	6550	20240408	5.80	8740	-20.71	20240619	6550	5.80	20240408	9830	-29.50	20230822	6550	5.80	20240408	0.64	N	025870	500	20 억		43518	N	N	0	N	00	N
156	20240704	140347	57	100.00	KOSDAQ		유통	N	N	N	N		N	6890	-200	5	-2.82	60635350	8767	42.38	7030	7030	6860	9210	4970	7090	6916.32	1.09	0	-1869	7256	7172	7006	6922	6756	7215	6965	20	2120	500	4960	10	1	4000000	276	93.11	1.58	12	0.22	74.00	4368.00	9830	20230822	-29.91	6550	20240408	5.19	8740	-21.17	20240619	6550	5.19	20240408	9830	-29.91	20230822	6550	5.19	20240408	0.64	N	025870	500	20 억		43518	N	N	0	N	00	N
157	20240704	130347	57	100.00	KOSDAQ		유통	N	N	N	N		N	6910	-180	5	-2.54	58330110	8433	40.76	7030	7030	6860	9210	4970	7090	6916.89	1.09	0	-1809	7256	7172	7006	6922	6756	7215	6965	20	2120	500	4960	10	1	4000000	276	93.38	1.58	12	0.21	74.00	4368.00	9830	20230822	-29.70	6550	20240408	5.50	8740	-20.94	20240619	6550	5.50	20240408	9830	-29.70	20230822	6550	5.50	20240408	0.64	N	025870	500	20 억		43518	N	N	0	N	00	N
158	20240704	120346	57	100.00	KOSDAQ		유통	N	N	N	N		N	6880	-210	5	-2.96	49460960	7149	34.55	7030	7030	6860	9210	4970	7090	6918.58	1.09	0	-1494	7256	7172	7006	6922	6756	7215	6965	20	2120	500	4960	10	1	4000000	275	92.97	1.58	12	0.18	74.00	4368.00	9830	20230822	-30.01	6550	20240408	5.04	8740	-21.28	20240619	6550	5.04	20240408	9830	-30.01	20230822	6550	5.04	20240408	0.64	N	025870	500	20 억		43518	N	N	0	N	00	N
159	20240704	110346	57	100.00	KOSDAQ		유통	N	N	N	N		N	6900	-190	5	-2.68	40365330	5827	28.16	7030	7030	6860	9210	4970	7090	6927.29	1.09	0	-1002	7256	7172	7006	6922	6756	7215	6965	20	2120	500	4960	10	1	4000000	276	93.24	1.58	12	0.15	74.00	4368.00	9830	20230822	-29.81	6550	20240408	5.34	8740	-21.05	20240619	6550	5.34	20240408	9830	-29.81	20230822	6550	5.34	20240408	0.64	N	025870	500	20 억		43518	N	N	0	N	00	N
160	20240704	100346	57	100.00	KOSDAQ		유통	N	N	N	N		N	6920	-170	5	-2.40	28650010	4129	19.96	7030	7030	6900	9210	4970	7090	6938.73	1.09	0	-832	7256	7172	7006	6922	6756	7215	6965	20	2120	500	4960	10	1	4000000	277	93.51	1.58	12	0.10	74.00	4368.00	9830	20230822	-29.60	6550	20240408	5.65	8740	-20.82	20240619	6550	5.65	20240408	9830	-29.60	20230822	6550	5.65	20240408	0.64	N	025870	500	20 억		43518	N	N	0	N	00	N
161	20240704	090346	57	100.00	KOSDAQ		유통	N	N	N	N		N	6900	-190	5	-2.68	8368050	1202	5.81	7030	7030	6900	9210	4970	7090	6961.77	1.09	0	-451	7256	7172	7006	6922	6756	7215	6965	20	2120	500	4960	10	1	4000000	276	93.24	1.58	12	0.03	74.00	4368.00	9830	20230822	-29.81	6550	20240408	5.34	8740	-21.05	20240619	6550	5.34	20240408	9830	-29.81	20230822	6550	5.34	20240408	0.64	N	025870	500	20 억		43518	N	N	0	N	00	N
162	20240703	160344	57	100.00	KOSDAQ		유통	N	N	N	N		N	7090	70	2	1.00	134996350	19456	109.48	6980	7090	6840	9120	4920	7020	6938.55	1.17	0	-3450	7273	7146	7073	6946	6873	7110	6910	20	2100	500	4910	10	1	4000000	284	95.81	1.62	12	0.49	74.00	4368.00	9830	20230822	-27.87	6550	20240408	8.24	8740	-18.88	20240619	6550	8.24	20240408	9830	-27.87	20230822	6550	8.24	20240408	0.68	N	025870	500	20 억		46966	N	N	0	N	00	N
163	20240703	150346	57	100.00	KOSDAQ		유통	N	N	N	N		N	6940	-80	5	-1.14	118847430	17142	96.46	6980	7020	6840	9120	4920	7020	6933.11	1.17	0	-3281	7273	7146	7073	6946	6873	7110	6910	20	2100	500	4910	10	1	4000000	278	93.78	1.59	12	0.43	74.00	4368.00	9830	20230822	-29.40	6550	20240408	5.95	8740	-20.59	20240619	6550	5.95	20240408	9830	-29.40	20230822	6550	5.95	20240408	0.68	N	025870	500	20 억		46966	N	N	0	N	00	N
164	20240703	140346	57	100.00	KOSDAQ		유통	N	N	N	N		N	6920	-100	5	-1.42	77053690	11084	62.37	6980	7020	6900	9120	4920	7020	6951.79	1.17	0	-2873	7273	7146	7073	6946	6873	7110	6910	20	2100	500	4910	10	1	4000000	277	93.51	1.58	12	0.28	74.00	4368.00	9830	20230822	-29.60	6550	20240408	5.65	8740	-20.82	20240619	6550	5.65	20240408	9830	-29.60	20230822	6550	5.65	20240408	0.68	N	025870	500	20 억		46966	N	N	0	N	00	N
165	20240703	130345	57	100.00	KOSDAQ		유통	N	N	N	N		N	6960	-60	5	-0.85	61397080	8825	49.66	6980	7020	6900	9120	4920	7020	6957.18	1.17	0	-2216	7273	7146	7073	6946	6873	7110	6910	20	2100	500	4910	10	1	4000000	278	94.05	1.59	12	0.22	74.00	4368.00	9830	20230822	-29.20	6550	20240408	6.26	8740	-20.37	20240619	6550	6.26	20240408	9830	-29.20	20230822	6550	6.26	20240408	0.68	N	025870	500	20 억		46966	N	N	0	N	00	N
166	20240703	120345	57	100.00	KOSDAQ		유통	N	N	N	N		N	6950	-70	5	-1.00	53541390	7695	43.30	6980	7020	6900	9120	4920	7020	6957.95	1.17	0	-1751	7273	7146	7073	6946	6873	7110	6910	20	2100	500	4910	10	1	4000000	278	93.92	1.59	12	0.19	74.00	4368.00	9830	20230822	-29.30	6550	20240408	6.11	8740	-20.48	20240619	6550	6.11	20240408	9830	-29.30	20230822	6550	6.11	20240408	0.68	N	025870	500	20 억		46966	N	N	0	N	00	N
167	20240703	110346	57	100.00	KOSDAQ		유통	N	N	N	N		N	6960	-60	5	-0.85	51360650	7381	41.53	6980	7020	6900	9120	4920	7020	6958.49	1.17	0	-1750	7273	7146	7073	6946	6873	7110	6910	20	2100	500	4910	10	1	4000000	278	94.05	1.59	12	0.18	74.00	4368.00	9830	20230822	-29.20	6550	20240408	6.26	8740	-20.37	20240619	6550	6.26	20240408	9830	-29.20	20230822	6550	6.26	20240408	0.68	N	025870	500	20 억		46966	N	N	0	N	00	N
168	20240703	100346	57	100.00	KOSDAQ		유통	N	N	N	N		N	6990	-30	5	-0.43	18527330	2651	14.92	6980	7020	6960	9120	4920	7020	6988.81	1.17	0	416	7273	7146	7073	6946	6873	7110	6910	20	2100	500	4910	10	1	4000000	280	94.46	1.60	12	0.07	74.00	4368.00	9830	20230822	-28.89	6550	20240408	6.72	8740	-20.02	20240619	6550	6.72	20240408	9830	-28.89	20230822	6550	6.72	20240408	0.68	N	025870	500	20 억		46966	N	N	0	N	00	N
169	20240703	090345	57	100.00	KOSDAQ		유통	N	N	N	N		N	6980	-40	5	-0.57	3279020	470	2.64	6980	6980	6960	9120	4920	7020	6976.64	1.17	0	-267	7273	7146	7073	6946	6873	7110	6910	20	2100	500	4910	10	1	4000000	279	94.32	1.60	12	0.01	74.00	4368.00	9830	20230822	-28.99	6550	20240408	6.56	8740	-20.14	20240619	6550	6.56	20240408	9830	-28.99	20230822	6550	6.56	20240408	0.68	N	025870	500	20 억		46966	N	N	0	N	00	N
170	20240702	160344	57	100.00	KOSDAQ		유통	N	N	N	N		N	7020	-160	5	-2.23	125174670	17758	103.60	7170	7200	7000	9330	5030	7180	7048.91	1.25	0	-2997	7546	7362	7256	7072	6966	7310	7020	20	2150	500	5020	10	1	4000000	281	94.86	1.61	12	0.44	74.00	4368.00	9830	20230822	-28.59	6550	20240408	7.18	8740	-19.68	20240619	6550	7.18	20240408	9830	-28.59	20230822	6550	7.18	20240408	0.68	N	025870	500	20 억		49953	N	N	0	N	00	N
171	20240702	150344	57	100.00	KOSDAQ		유통	N	N	N	N		N	7030	-150	5	-2.09	120079170	17031	99.36	7170	7200	7000	9330	5030	7180	7050.62	1.25	0	-2815	7546	7362	7256	7072	6966	7310	7020	20	2150	500	5020	10	1	4000000	281	95.00	1.61	12	0.43	74.00	4368.00	9830	20230822	-28.48	6550	20240408	7.33	8740	-19.57	20240619	6550	7.33	20240408	9830	-28.48	20230822	6550	7.33	20240408	0.68	N	025870	500	20 억		49953	N	N	0	N	00	N
172	20240702	140344	57	100.00	KOSDAQ		유통	N	N	N	N		N	7020	-160	5	-2.23	112664410	15973	93.19	7170	7200	7000	9330	5030	7180	7053.42	1.25	0	-2722	7546	7362	7256	7072	6966	7310	7020	20	2150	500	5020	10	1	4000000	281	94.86	1.61	12	0.40	74.00	4368.00	9830	20230822	-28.59	6550	20240408	7.18	8740	-19.68	20240619	6550	7.18	20240408	9830	-28.59	20230822	6550	7.18	20240408	0.68	N	025870	500	20 억		49953	N	N	0	N	00	N
173	20240702	130345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7030	-150	5	-2.09	100944610	14300	83.43	7170	7200	7000	9330	5030	7180	7059.06	1.25	0	-2523	7546	7362	7256	7072	6966	7310	7020	20	2150	500	5020	10	1	4000000	281	95.00	1.61	12	0.36	74.00	4368.00	9830	20230822	-28.48	6550	20240408	7.33	8740	-19.57	20240619	6550	7.33	20240408	9830	-28.48	20230822	6550	7.33	20240408	0.68	N	025870	500	20 억		49953	N	N	0	N	00	N
174	20240702	120345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7040	-140	5	-1.95	98003050	13881	80.98	7170	7200	7000	9330	5030	7180	7060.22	1.25	0	-2447	7546	7362	7256	7072	6966	7310	7020	20	2150	500	5020	10	1	4000000	282	95.14	1.61	12	0.35	74.00	4368.00	9830	20230822	-28.38	6550	20240408	7.48	8740	-19.45	20240619	6550	7.48	20240408	9830	-28.38	20230822	6550	7.48	20240408	0.68	N	025870	500	20 억		49953	N	N	0	N	00	N
175	20240702	110344	57	100.00	KOSDAQ		유통	N	N	N	N		N	7050	-130	5	-1.81	79960790	11310	65.98	7170	7200	7000	9330	5030	7180	7069.91	1.25	0	-2093	7546	7362	7256	7072	6966	7310	7020	20	2150	500	5020	10	1	4000000	282	95.27	1.61	12	0.28	74.00	4368.00	9830	20230822	-28.28	6550	20240408	7.63	8740	-19.34	20240619	6550	7.63	20240408	9830	-28.28	20230822	6550	7.63	20240408	0.68	N	025870	500	20 억		49953	N	N	0	N	00	N
176	20240702	100344	57	100.00	KOSDAQ		유통	N	N	N	N		N	7020	-160	5	-2.23	65796050	9293	54.22	7170	7200	7020	9330	5030	7180	7080.16	1.25	0	-2532	7546	7362	7256	7072	6966	7310	7020	20	2150	500	5020	10	1	4000000	281	94.86	1.61	12	0.23	74.00	4368.00	9830	20230822	-28.59	6550	20240408	7.18	8740	-19.68	20240619	6550	7.18	20240408	9830	-28.59	20230822	6550	7.18	20240408	0.68	N	025870	500	20 억		49953	N	N	0	N	00	N
177	20240702	090345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7170	-10	5	-0.14	1963940	274	1.60	7170	7190	7130	9330	5030	7180	7167.62	1.25	0	-194	7546	7362	7256	7072	6966	7310	7020	20	2150	500	5020	10	1	4000000	287	96.89	1.64	12	0.01	74.00	4368.00	9830	20230822	-27.06	6550	20240408	9.47	8740	-17.96	20240619	6550	9.47	20240408	9830	-27.06	20230822	6550	9.47	20240408	0.68	N	025870	500	20 억		49953	N	N	0	N	00	N
178	20240701	160343	57	100.00	KOSDAQ		유통	N	N	N	N		N	7180	-260	5	-3.49	123603420	17127	110.61	7440	7440	7150	9670	5210	7440	7217.64	1.28	0	-1042	7626	7532	7476	7382	7326	7505	7355	20	2230	500	5200	10	1	4000000	287	97.03	1.64	12	0.43	74.00	4368.00	9830	20230822	-26.96	6550	20240408	9.62	8740	-17.85	20240619	6550	9.62	20240408	9830	-26.96	20230822	6550	9.62	20240408	0.65	N	025870	500	20 억		51045	N	N	0	N	00	N
179	20240701	150345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7190	-250	5	-3.36	104451880	14455	93.35	7440	7440	7150	9670	5210	7440	7226.00	1.28	0	-410	7626	7532	7476	7382	7326	7505	7355	20	2230	500	5200	10	1	4000000	288	97.16	1.65	12	0.36	74.00	4368.00	9830	20230822	-26.86	6550	20240408	9.77	8740	-17.73	20240619	6550	9.77	20240408	9830	-26.86	20230822	6550	9.77	20240408	0.65	N	025870	500	20 억		51045	N	N	0	N	00	N
180	20240701	140343	57	100.00	KOSDAQ		유통	N	N	N	N		N	7220	-220	5	-2.96	75445170	10409	67.22	7440	7440	7170	9670	5210	7440	7248.07	1.28	0	-432	7626	7532	7476	7382	7326	7505	7355	20	2230	500	5200	10	1	4000000	289	97.57	1.65	12	0.26	74.00	4368.00	9830	20230822	-26.55	6550	20240408	10.23	8740	-17.39	20240619	6550	10.23	20240408	9830	-26.55	20230822	6550	10.23	20240408	0.65	N	025870	500	20 억		51045	N	N	0	N	00	N
181	20240701	130344	57	100.00	KOSDAQ		유통	N	N	N	N		N	7230	-210	5	-2.82	67389070	9296	60.04	7440	7440	7170	9670	5210	7440	7249.25	1.28	0	344	7626	7532	7476	7382	7326	7505	7355	20	2230	500	5200	10	1	4000000	289	97.70	1.66	12	0.23	74.00	4368.00	9830	20230822	-26.45	6550	20240408	10.38	8740	-17.28	20240619	6550	10.38	20240408	9830	-26.45	20230822	6550	10.38	20240408	0.65	N	025870	500	20 억		51045	N	N	0	N	00	N
182	20240701	120345	57	100.00	KOSDAQ		유통	N	N	N	N		N	7200	-240	5	-3.23	61399040	8466	54.68	7440	7440	7170	9670	5210	7440	7252.43	1.28	0	410	7626	7532	7476	7382	7326	7505	7355	20	2230	500	5200	10	1	4000000	288	97.30	1.65	12	0.21	74.00	4368.00	9830	20230822	-26.75	6550	20240408	9.92	8740	-17.62	20240619	6550	9.92	20240408	9830	-26.75	20230822	6550	9.92	20240408	0.65	N	025870	500	20 억		51045	N	N	0	N	00	N
183	20240701	110343	57	100.00	KOSDAQ		유통	N	N	N	N		N	7240	-200	5	-2.69	43002220	5914	38.19	7440	7440	7220	9670	5210	7440	7271.26	1.28	0	425	7626	7532	7476	7382	7326	7505	7355	20	2230	500	5200	10	1	4000000	290	97.84	1.66	12	0.15	74.00	4368.00	9830	20230822	-26.35	6550	20240408	10.53	8740	-17.16	20240619	6550	10.53	20240408	9830	-26.35	20230822	6550	10.53	20240408	0.65	N	025870	500	20 억		51045	N	N	0	N	00	N
184	20240701	100343	57	100.00	KOSDAQ		유통	N	N	N	N		N	7250	-190	5	-2.55	21509160	2943	19.01	7440	7440	7250	9670	5210	7440	7308.58	1.28	0	190	7626	7532	7476	7382	7326	7505	7355	20	2230	500	5200	10	1	4000000	290	97.97	1.66	12	0.07	74.00	4368.00	9830	20230822	-26.25	6550	20240408	10.69	8740	-17.05	20240619	6550	10.69	20240408	9830	-26.25	20230822	6550	10.69	20240408	0.65	N	025870	500	20 억		51045	N	N	0	N	00	N
185	20240701	090342	57	100.00	KOSDAQ		유통	N	N	N	N		N	7390	-50	5	-0.67	1426220	192	1.24	7440	7440	7390	9670	5210	7440	7428.23	1.28	0	-57	7626	7532	7476	7382	7326	7505	7355	20	2230	500	5200	10	1	4000000	296	99.86	1.69	12	0.00	74.00	4368.00	9830	20230822	-24.82	6550	20240408	12.82	8740	-15.45	20240619	6550	12.82	20240408	9830	-24.82	20230822	6550	12.82	20240408	0.65	N	025870	500	20 억		51045	N	N	0	N	00	N