KissMeData/043710/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	160513	57	100.00	KOSDAQ		유통	N	N	N	N		N	659	-16	5	-2.37	22783041	34349	55.46	675	688	655	877	473	675	663.32	0.24	0	2171	706	690	673	657	640	682	649	251	202	500	450	1	1	50198880	331	-9.98	1.23	12	0.07	-66.00	536.00	999	20230818	-34.03	531	20240425	24.11	798	-17.42	20240723	531	24.11	20240425	999	-34.03	20230818	531	24.11	20240425	0.00	N	043710	500	250 억		118359	N	N	0	N	00	N
3	20240731	150515	57	100.00	KOSDAQ		유통	N	N	N	N		N	665	-10	5	-1.48	21120795	31827	51.38	675	688	655	877	473	675	663.61	0.24	0	2477	706	690	673	657	640	682	649	251	202	500	450	1	1	50198880	334	-10.08	1.24	12	0.06	-66.00	536.00	999	20230818	-33.43	531	20240425	25.24	798	-16.67	20240723	531	25.24	20240425	999	-33.43	20230818	531	25.24	20240425	0.00	N	043710	500	250 억		118359	N	N	0	N	00	N
4	20240731	140518	57	100.00	KOSDAQ		유통	N	N	N	N		N	659	-16	5	-2.37	19539234	29445	47.54	675	688	655	877	473	675	663.58	0.24	0	3878	706	690	673	657	640	682	649	251	202	500	450	1	1	50198880	331	-9.98	1.23	12	0.06	-66.00	536.00	999	20230818	-34.03	531	20240425	24.11	798	-17.42	20240723	531	24.11	20240425	999	-34.03	20230818	531	24.11	20240425	0.00	N	043710	500	250 억		118359	N	N	0	N	00	N
5	20240731	130516	57	100.00	KOSDAQ		유통	N	N	N	N		N	660	-15	5	-2.22	19204149	28937	46.72	675	688	655	877	473	675	663.65	0.24	0	3878	706	690	673	657	640	682	649	251	202	500	450	1	1	50198880	331	-10.00	1.23	12	0.06	-66.00	536.00	999	20230818	-33.93	531	20240425	24.29	798	-17.29	20240723	531	24.29	20240425	999	-33.93	20230818	531	24.29	20240425	0.00	N	043710	500	250 억		118359	N	N	0	N	00	N
6	20240731	120517	57	100.00	KOSDAQ		유통	N	N	N	N		N	660	-15	5	-2.22	17453783	26287	42.44	675	688	655	877	473	675	663.97	0.24	0	3760	706	690	673	657	640	682	649	251	202	500	450	1	1	50198880	331	-10.00	1.23	12	0.05	-66.00	536.00	999	20230818	-33.93	531	20240425	24.29	798	-17.29	20240723	531	24.29	20240425	999	-33.93	20230818	531	24.29	20240425	0.00	N	043710	500	250 억		118359	N	N	0	N	00	N
7	20240731	110516	57	100.00	KOSDAQ		유통	N	N	N	N		N	660	-15	5	-2.22	16539165	24903	40.21	675	688	655	877	473	675	664.14	0.24	0	3682	706	690	673	657	640	682	649	251	202	500	450	1	1	50198880	331	-10.00	1.23	12	0.05	-66.00	536.00	999	20230818	-33.93	531	20240425	24.29	798	-17.29	20240723	531	24.29	20240425	999	-33.93	20230818	531	24.29	20240425	0.00	N	043710	500	250 억		118359	N	N	0	N	00	N
8	20240731	100516	57	100.00	KOSDAQ		유통	N	N	N	N		N	670	-5	5	-0.74	15816472	23808	38.44	675	688	655	877	473	675	664.33	0.24	0	3802	706	690	673	657	640	682	649	251	202	500	450	1	1	50198880	336	-10.15	1.25	12	0.05	-66.00	536.00	999	20230818	-32.93	531	20240425	26.18	798	-16.04	20240723	531	26.18	20240425	999	-32.93	20230818	531	26.18	20240425	0.00	N	043710	500	250 억		118359	N	N	0	N	00	N
9	20240731	090510	57	100.00	KOSDAQ		유통	N	N	N	N		N	656	-19	5	-2.81	10120256	15200	24.54	675	688	655	877	473	675	665.81	0.24	0	-2975	706	690	673	657	640	682	649	251	202	500	450	1	1	50198880	329	-9.94	1.22	12	0.03	-66.00	536.00	999	20230818	-34.33	531	20240425	23.54	798	-17.79	20240723	531	23.54	20240425	999	-34.33	20230818	531	23.54	20240425	0.00	N	043710	500	250 억		118359	N	N	0	N	00	N
10	20240730	160502	57	100.00	KOSDAQ		유통	N	N	N	N		N	675	3	2	0.45	41403436	61939	65.64	689	689	656	873	471	672	668.27	0.24	0	-1126	734	703	682	651	630	692	640	251	201	500	450	1	1	50198880	339	-10.23	1.26	12	0.12	-66.00	536.00	999	20230818	-32.43	531	20240425	27.12	798	-15.41	20240723	531	27.12	20240425	999	-32.43	20230818	531	27.12	20240425	0.00	N	043710	500	250 억		119485	N	N	0	N	00	N
11	20240730	150511	57	100.00	KOSDAQ		유통	N	N	N	N		N	668	-4	5	-0.60	39054314	58432	61.92	689	689	656	873	471	672	668.37	0.24	0	-1021	734	703	682	651	630	692	640	251	201	500	450	1	1	50198880	335	-10.12	1.25	12	0.12	-66.00	536.00	999	20230818	-33.13	531	20240425	25.80	798	-16.29	20240723	531	25.80	20240425	999	-33.13	20230818	531	25.80	20240425	0.00	N	043710	500	250 억		119485	N	N	0	N	00	N
12	20240730	140504	57	100.00	KOSDAQ		유통	N	N	N	N		N	670	-2	5	-0.30	31995212	47775	50.63	689	689	656	873	471	672	669.71	0.24	0	-1021	734	703	682	651	630	692	640	251	201	500	450	1	1	50198880	336	-10.15	1.25	12	0.10	-66.00	536.00	999	20230818	-32.93	531	20240425	26.18	798	-16.04	20240723	531	26.18	20240425	999	-32.93	20230818	531	26.18	20240425	0.00	N	043710	500	250 억		119485	N	N	0	N	00	N
13	20240730	130509	57	100.00	KOSDAQ		유통	N	N	N	N		N	665	-7	5	-1.04	30390018	45365	48.07	689	689	656	873	471	672	669.90	0.24	0	-1158	734	703	682	651	630	692	640	251	201	500	450	1	1	50198880	334	-10.08	1.24	12	0.09	-66.00	536.00	999	20230818	-33.43	531	20240425	25.24	798	-16.67	20240723	531	25.24	20240425	999	-33.43	20230818	531	25.24	20240425	0.00	N	043710	500	250 억		119485	N	N	0	N	00	N
14	20240730	120505	57	100.00	KOSDAQ		유통	N	N	N	N		N	671	-1	5	-0.15	23981266	35701	37.83	689	689	670	873	471	672	671.73	0.24	0	-1017	734	703	682	651	630	692	640	251	201	500	450	1	1	50198880	337	-10.17	1.25	12	0.07	-66.00	536.00	999	20230818	-32.83	531	20240425	26.37	798	-15.91	20240723	531	26.37	20240425	999	-32.83	20230818	531	26.37	20240425	0.00	N	043710	500	250 억		119485	N	N	0	N	00	N
15	20240730	110510	57	100.00	KOSDAQ		유통	N	N	N	N		N	670	-2	5	-0.30	23781502	35403	37.52	689	689	670	873	471	672	671.74	0.24	0	-1047	734	703	682	651	630	692	640	251	201	500	450	1	1	50198880	336	-10.15	1.25	12	0.07	-66.00	536.00	999	20230818	-32.93	531	20240425	26.18	798	-16.04	20240723	531	26.18	20240425	999	-32.93	20230818	531	26.18	20240425	0.00	N	043710	500	250 억		119485	N	N	0	N	00	N
16	20240730	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	672	0	3	0.00	15471355	23020	24.39	689	689	670	873	471	672	672.08	0.24	0	-984	734	703	682	651	630	692	640	251	201	500	450	1	1	50198880	337	-10.18	1.25	12	0.05	-66.00	536.00	999	20230818	-32.73	531	20240425	26.55	798	-15.79	20240723	531	26.55	20240425	999	-32.73	20230818	531	26.55	20240425	0.00	N	043710	500	250 억		119485	N	N	0	N	00	N
17	20240730	090511	57	100.00	KOSDAQ		유통	N	N	N	N		N	674	2	2	0.30	411535	601	0.64	689	689	674	873	471	672	684.75	0.24	0	-354	734	703	682	651	630	692	640	251	201	500	450	1	1	50198880	338	-10.21	1.26	12	0.00	-66.00	536.00	999	20230818	-32.53	531	20240425	26.93	798	-15.54	20240723	531	26.93	20240425	999	-32.53	20230818	531	26.93	20240425	0.00	N	043710	500	250 억		119485	N	N	0	N	00	N
18	20240729	160504	57	100.00	KOSDAQ		유통	N	N	N	N		N	672	18	2	2.75	63423208	93595	162.64	705	713	661	850	458	654	677.66	0.24	0	-2130	670	661	651	642	632	657	638	251	196	500	440	1	1	50198880	337	-10.18	1.25	12	0.19	-66.00	536.00	999	20230818	-32.73	531	20240425	26.55	798	-15.79	20240723	531	26.55	20240425	999	-32.73	20230818	531	26.55	20240425	0.00	N	043710	500	250 억		121240	N	N	0	N	00	N
19	20240729	150507	57	100.00	KOSDAQ		유통	N	N	N	N		N	671	17	2	2.60	60856135	89774	156.00	705	713	661	850	458	654	677.88	0.24	0	-1927	670	661	651	642	632	657	638	251	196	500	440	1	1	50198880	337	-10.17	1.25	12	0.18	-66.00	536.00	999	20230818	-32.83	531	20240425	26.37	798	-15.91	20240723	531	26.37	20240425	999	-32.83	20230818	531	26.37	20240425	0.00	N	043710	500	250 억		121240	N	N	0	N	00	N
20	20240729	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	668	14	2	2.14	55736054	82131	142.71	705	713	661	850	458	654	678.62	0.24	0	2361	670	661	651	642	632	657	638	251	196	500	440	1	1	50198880	335	-10.12	1.25	12	0.16	-66.00	536.00	999	20230818	-33.13	531	20240425	25.80	798	-16.29	20240723	531	25.80	20240425	999	-33.13	20230818	531	25.80	20240425	0.00	N	043710	500	250 억		121240	N	N	0	N	00	N
21	20240729	130513	57	100.00	KOSDAQ		유통	N	N	N	N		N	675	21	2	3.21	52403227	77173	134.10	705	713	661	850	458	654	679.04	0.24	0	1573	670	661	651	642	632	657	638	251	196	500	440	1	1	50198880	339	-10.23	1.26	12	0.15	-66.00	536.00	999	20230818	-32.43	531	20240425	27.12	798	-15.41	20240723	531	27.12	20240425	999	-32.43	20230818	531	27.12	20240425	0.00	N	043710	500	250 억		121240	N	N	0	N	00	N
22	20240729	120507	57	100.00	KOSDAQ		유통	N	N	N	N		N	662	8	2	1.22	46521488	68400	118.86	705	713	661	850	458	654	680.14	0.24	0	2212	670	661	651	642	632	657	638	251	196	500	440	1	1	50198880	332	-10.03	1.24	12	0.14	-66.00	536.00	999	20230818	-33.73	531	20240425	24.67	798	-17.04	20240723	531	24.67	20240425	999	-33.73	20230818	531	24.67	20240425	0.00	N	043710	500	250 억		121240	N	N	0	N	00	N
23	20240729	110507	57	100.00	KOSDAQ		유통	N	N	N	N		N	663	9	2	1.38	43606007	63996	111.20	705	713	663	850	458	654	681.39	0.24	0	847	670	661	651	642	632	657	638	251	196	500	440	1	1	50198880	333	-10.05	1.24	12	0.13	-66.00	536.00	999	20230818	-33.63	531	20240425	24.86	798	-16.92	20240723	531	24.86	20240425	999	-33.63	20230818	531	24.86	20240425	0.00	N	043710	500	250 억		121240	N	N	0	N	00	N
24	20240729	100505	57	100.00	KOSDAQ		유통	N	N	N	N		N	666	12	2	1.83	36072800	52737	91.64	705	713	664	850	458	654	684.01	0.24	0	1259	670	661	651	642	632	657	638	251	196	500	440	1	1	50198880	334	-10.09	1.24	12	0.11	-66.00	536.00	999	20230818	-33.33	531	20240425	25.42	798	-16.54	20240723	531	25.42	20240425	999	-33.33	20230818	531	25.42	20240425	0.00	N	043710	500	250 억		121240	N	N	0	N	00	N
25	20240729	090503	57	100.00	KOSDAQ		유통	N	N	N	N		N	677	23	2	3.52	15903264	22783	39.59	705	713	675	850	458	654	698.03	0.24	0	-695	670	661	651	642	632	657	638	251	196	500	440	1	1	50198880	340	-10.26	1.26	12	0.05	-66.00	536.00	999	20230818	-32.23	531	20240425	27.50	798	-15.16	20240723	531	27.50	20240425	999	-32.23	20230818	531	27.50	20240425	0.00	N	043710	500	250 억		121240	N	N	0	N	00	N
26	20240726	160455	57	100.00	KOSDAQ		유통	N	N	N	N		N	654	1	2	0.15	35499035	54611	37.12	660	660	641	848	458	653	650.03	0.25	0	-4581	689	671	660	642	631	665	636	251	195	500	440	1	1	50198880	328	-9.91	1.22	12	0.11	-66.00	536.00	999	20230818	-34.53	531	20240425	23.16	798	-18.05	20240723	531	23.16	20240425	999	-34.53	20230818	531	23.16	20240425	0.00	N	043710	500	250 억		125701	N	N	0	N	00	N
27	20240726	150501	57	100.00	KOSDAQ		유통	N	N	N	N		N	651	-2	5	-0.31	31536989	48531	32.98	660	660	641	848	458	653	649.83	0.25	0	-6418	689	671	660	642	631	665	636	251	195	500	440	1	1	50198880	327	-9.86	1.21	12	0.10	-66.00	536.00	999	20230818	-34.83	531	20240425	22.60	798	-18.42	20240723	531	22.60	20240425	999	-34.83	20230818	531	22.60	20240425	0.00	N	043710	500	250 억		125701	N	N	0	N	00	N
28	20240726	140503	57	100.00	KOSDAQ		유통	N	N	N	N		N	653	0	3	0.00	23783984	36637	24.90	660	660	641	848	458	653	649.18	0.25	0	-6744	689	671	660	642	631	665	636	251	195	500	440	1	1	50198880	328	-9.89	1.22	12	0.07	-66.00	536.00	999	20230818	-34.63	531	20240425	22.98	798	-18.17	20240723	531	22.98	20240425	999	-34.63	20230818	531	22.98	20240425	0.00	N	043710	500	250 억		125701	N	N	0	N	00	N
29	20240726	130501	57	100.00	KOSDAQ		유통	N	N	N	N		N	653	0	3	0.00	22657604	34902	23.72	660	660	641	848	458	653	649.18	0.25	0	-6472	689	671	660	642	631	665	636	251	195	500	440	1	1	50198880	328	-9.89	1.22	12	0.07	-66.00	536.00	999	20230818	-34.63	531	20240425	22.98	798	-18.17	20240723	531	22.98	20240425	999	-34.63	20230818	531	22.98	20240425	0.00	N	043710	500	250 억		125701	N	N	0	N	00	N
30	20240726	120506	57	100.00	KOSDAQ		유통	N	N	N	N		N	654	1	2	0.15	20728556	31940	21.71	660	660	641	848	458	653	648.98	0.25	0	-6436	689	671	660	642	631	665	636	251	195	500	440	1	1	50198880	328	-9.91	1.22	12	0.06	-66.00	536.00	999	20230818	-34.53	531	20240425	23.16	798	-18.05	20240723	531	23.16	20240425	999	-34.53	20230818	531	23.16	20240425	0.00	N	043710	500	250 억		125701	N	N	0	N	00	N
31	20240726	110504	57	100.00	KOSDAQ		유통	N	N	N	N		N	649	-4	5	-0.61	12780929	19703	13.39	660	660	642	848	458	653	648.68	0.25	0	-5538	689	671	660	642	631	665	636	251	195	500	440	1	1	50198880	326	-9.83	1.21	12	0.04	-66.00	536.00	999	20230818	-35.04	531	20240425	22.22	798	-18.67	20240723	531	22.22	20240425	999	-35.04	20230818	531	22.22	20240425	0.00	N	043710	500	250 억		125701	N	N	0	N	00	N
32	20240726	100503	57	100.00	KOSDAQ		유통	N	N	N	N		N	647	-6	5	-0.92	7948950	12217	8.30	660	660	642	848	458	653	650.65	0.25	0	-5650	689	671	660	642	631	665	636	251	195	500	440	1	1	50198880	325	-9.80	1.21	12	0.02	-66.00	536.00	999	20230818	-35.24	531	20240425	21.85	798	-18.92	20240723	531	21.85	20240425	999	-35.24	20230818	531	21.85	20240425	0.00	N	043710	500	250 억		125701	N	N	0	N	00	N
33	20240726	090500	57	100.00	KOSDAQ		유통	N	N	N	N		N	658	5	2	0.77	1676872	2544	1.73	660	660	658	848	458	653	659.15	0.25	0	-1672	689	671	660	642	631	665	636	251	195	500	440	1	1	50198880	330	-9.97	1.23	12	0.01	-66.00	536.00	999	20230818	-34.13	531	20240425	23.92	798	-17.54	20240723	531	23.92	20240425	999	-34.13	20230818	531	23.92	20240425	0.00	N	043710	500	250 억		125701	N	N	0	N	00	N
34	20240725	160500	57	100.00	KOSDAQ		유통	N	N	N	N		N	653	-24	5	-3.55	96229816	147045	29.29	677	678	649	880	474	677	654.49	0.27	0	-11144	759	718	688	647	617	703	632	251	203	500	460	1	1	50198880	328	-9.89	1.22	12	0.29	-66.00	536.00	999	20230818	-34.63	531	20240425	22.98	798	-18.17	20240723	531	22.98	20240425	999	-34.63	20230818	531	22.98	20240425	0.00	N	043710	500	250 억		136845	N	N	0	N	00	N
35	20240725	150508	57	100.00	KOSDAQ		유통	N	N	N	N		N	654	-23	5	-3.40	85909899	131215	26.14	677	678	649	880	474	677	654.72	0.27	0	-7810	759	718	688	647	617	703	632	251	203	500	460	1	1	50198880	328	-9.91	1.22	12	0.26	-66.00	536.00	999	20230818	-34.53	531	20240425	23.16	798	-18.05	20240723	531	23.16	20240425	999	-34.53	20230818	531	23.16	20240425	0.00	N	043710	500	250 억		136845	N	N	0	N	00	N
36	20240725	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	654	-23	5	-3.40	76095463	116132	23.13	677	678	649	880	474	677	655.24	0.27	0	-5832	759	718	688	647	617	703	632	251	203	500	460	1	1	50198880	328	-9.91	1.22	12	0.23	-66.00	536.00	999	20230818	-34.53	531	20240425	23.16	798	-18.05	20240723	531	23.16	20240425	999	-34.53	20230818	531	23.16	20240425	0.00	N	043710	500	250 억		136845	N	N	0	N	00	N
37	20240725	130503	57	100.00	KOSDAQ		유통	N	N	N	N		N	654	-23	5	-3.40	70859699	108080	21.53	677	678	649	880	474	677	655.62	0.27	0	-2700	759	718	688	647	617	703	632	251	203	500	460	1	1	50198880	328	-9.91	1.22	12	0.22	-66.00	536.00	999	20230818	-34.53	531	20240425	23.16	798	-18.05	20240723	531	23.16	20240425	999	-34.53	20230818	531	23.16	20240425	0.00	N	043710	500	250 억		136845	N	N	0	N	00	N
38	20240725	120504	57	100.00	KOSDAQ		유통	N	N	N	N		N	655	-22	5	-3.25	67085768	102300	20.38	677	678	649	880	474	677	655.77	0.27	0	1023	759	718	688	647	617	703	632	251	203	500	460	1	1	50198880	329	-9.92	1.22	12	0.20	-66.00	536.00	999	20230818	-34.43	531	20240425	23.35	798	-17.92	20240723	531	23.35	20240425	999	-34.43	20230818	531	23.35	20240425	0.00	N	043710	500	250 억		136845	N	N	0	N	00	N
39	20240725	110501	57	100.00	KOSDAQ		유통	N	N	N	N		N	654	-23	5	-3.40	45039158	68413	13.63	677	678	649	880	474	677	658.33	0.27	0	-7682	759	718	688	647	617	703	632	251	203	500	460	1	1	50198880	328	-9.91	1.22	12	0.14	-66.00	536.00	999	20230818	-34.53	531	20240425	23.16	798	-18.05	20240723	531	23.16	20240425	999	-34.53	20230818	531	23.16	20240425	0.00	N	043710	500	250 억		136845	N	N	0	N	00	N
40	20240725	100502	57	100.00	KOSDAQ		유통	N	N	N	N		N	655	-22	5	-3.25	44140673	67038	13.35	677	678	649	880	474	677	658.43	0.27	0	-7680	759	718	688	647	617	703	632	251	203	500	460	1	1	50198880	329	-9.92	1.22	12	0.13	-66.00	536.00	999	20230818	-34.43	531	20240425	23.35	798	-17.92	20240723	531	23.35	20240425	999	-34.43	20230818	531	23.35	20240425	0.00	N	043710	500	250 억		136845	N	N	0	N	00	N
41	20240725	090459	57	100.00	KOSDAQ		유통	N	N	N	N		N	660	-17	5	-2.51	8470595	12641	2.52	677	678	660	880	474	677	670.07	0.27	0	-3733	759	718	688	647	617	703	632	251	203	500	460	1	1	50198880	331	-10.00	1.23	12	0.03	-66.00	536.00	999	20230818	-33.93	531	20240425	24.29	798	-17.29	20240723	531	24.29	20240425	999	-33.93	20230818	531	24.29	20240425	0.00	N	043710	500	250 억		136845	N	N	0	N	00	N
42	20240724	160456	57	100.00	KOSDAQ		유통	N	N	N	N		N	677	-30	5	-4.24	336164934	497121	12.49	729	729	658	919	495	707	676.13	0.21	0	39651	895	801	704	610	513	848	657	251	212	500	480	1	1	50198880	340	-10.26	1.26	12	0.99	-66.00	536.00	999	20230818	-32.23	531	20240425	27.50	798	-15.16	20240723	531	27.50	20240425	999	-32.23	20230818	531	27.50	20240425	0.00	N	043710	500	250 억		105629	N	N	0	N	00	N
43	20240724	150504	57	100.00	KOSDAQ		유통	N	N	N	N		N	660	-47	5	-6.65	324804700	480113	12.06	729	729	658	919	495	707	676.43	0.21	0	40448	895	801	704	610	513	848	657	251	212	500	480	1	1	50198880	331	-10.00	1.23	12	0.96	-66.00	536.00	999	20230818	-33.93	531	20240425	24.29	798	-17.29	20240723	531	24.29	20240425	999	-33.93	20230818	531	24.29	20240425	0.00	N	043710	500	250 억		105629	N	N	0	N	00	N
44	20240724	140500	57	100.00	KOSDAQ		유통	N	N	N	N		N	667	-40	5	-5.66	306177890	452010	11.36	729	729	658	919	495	707	677.28	0.21	0	43263	895	801	704	610	513	848	657	251	212	500	480	1	1	50198880	335	-10.11	1.24	12	0.90	-66.00	536.00	999	20230818	-33.23	531	20240425	25.61	798	-16.42	20240723	531	25.61	20240425	999	-33.23	20230818	531	25.61	20240425	0.00	N	043710	500	250 억		105629	N	N	0	N	00	N
45	20240724	130504	57	100.00	KOSDAQ		유통	N	N	N	N		N	664	-43	5	-6.08	296940791	438074	11.01	729	729	658	919	495	707	677.74	0.21	0	42974	895	801	704	610	513	848	657	251	212	500	480	1	1	50198880	333	-10.06	1.24	12	0.87	-66.00	536.00	999	20230818	-33.53	531	20240425	25.05	798	-16.79	20240723	531	25.05	20240425	999	-33.53	20230818	531	25.05	20240425	0.00	N	043710	500	250 억		105629	N	N	0	N	00	N
46	20240724	120506	57	100.00	KOSDAQ		유통	N	N	N	N		N	661	-46	5	-6.51	287284348	423477	10.64	729	729	658	919	495	707	678.30	0.21	0	41848	895	801	704	610	513	848	657	251	212	500	480	1	1	50198880	332	-10.02	1.23	12	0.84	-66.00	536.00	999	20230818	-33.83	531	20240425	24.48	798	-17.17	20240723	531	24.48	20240425	999	-33.83	20230818	531	24.48	20240425	0.00	N	043710	500	250 억		105629	N	N	0	N	00	N
47	20240724	110504	57	100.00	KOSDAQ		유통	N	N	N	N		N	666	-41	5	-5.80	268537290	395169	9.93	729	729	658	919	495	707	679.45	0.21	0	42208	895	801	704	610	513	848	657	251	212	500	480	1	1	50198880	334	-10.09	1.24	12	0.79	-66.00	536.00	999	20230818	-33.33	531	20240425	25.42	798	-16.54	20240723	531	25.42	20240425	999	-33.33	20230818	531	25.42	20240425	0.00	N	043710	500	250 억		105629	N	N	0	N	00	N
48	20240724	100503	57	100.00	KOSDAQ		유통	N	N	N	N		N	676	-31	5	-4.38	232489603	341132	8.57	729	729	658	919	495	707	681.42	0.21	0	43487	895	801	704	610	513	848	657	251	212	500	480	1	1	50198880	339	-10.24	1.26	12	0.68	-66.00	536.00	999	20230818	-32.33	531	20240425	27.31	798	-15.29	20240723	531	27.31	20240425	999	-32.33	20230818	531	27.31	20240425	0.00	N	043710	500	250 억		105629	N	N	0	N	00	N
49	20240724	090501	57	100.00	KOSDAQ		유통	N	N	N	N		N	692	-15	5	-2.12	69388451	98747	2.48	729	729	680	919	495	707	702.63	0.21	0	16055	895	801	704	610	513	848	657	251	212	500	480	1	1	50198880	347	-10.48	1.29	12	0.20	-66.00	536.00	999	20230818	-30.73	531	20240425	30.32	798	-13.28	20240723	531	30.32	20240425	999	-30.73	20230818	531	30.32	20240425	0.00	N	043710	500	250 억		105629	N	N	0	N	00	N
50	20240723	160454	57	100.00	KOSDAQ		유통	N	N	N	N		N	707	93	2	15.15	2948737036	3951522	9302.73	607	798	607	798	430	614	746.32	0.29	0	-57584	644	629	620	605	596	624	600	251	184	500	410	1	1	50198880	355	-10.71	1.32	12	7.87	-66.00	536.00	999	20230818	-29.23	531	20240425	33.15	798	-11.40	20240723	531	33.15	20240425	999	-29.23	20230818	531	33.15	20240425	0.00	N	043710	500	250 억		147632	N	N	0	N	00	N
51	20240723	150508	57	100.00	KOSDAQ		유통	N	N	N	N		N	727	113	2	18.40	2742429294	3662294	8621.83	607	798	607	798	430	614	748.83	0.29	0	-56183	644	629	620	605	596	624	600	251	184	500	410	1	1	50198880	365	-11.02	1.36	12	7.30	-66.00	536.00	999	20230818	-27.23	531	20240425	36.91	798	-8.90	20240723	531	36.91	20240425	999	-27.23	20230818	531	36.91	20240425	0.00	N	043710	500	250 억		147632	N	N	0	N	00	N
52	20240723	140457	57	100.00	KOSDAQ		유통	N	N	N	N		N	720	106	2	17.26	1735491840	2305212	5426.97	607	798	607	798	430	614	752.86	0.29	0	-52244	644	629	620	605	596	624	600	251	184	500	410	1	1	50198880	361	-10.91	1.34	12	4.59	-66.00	536.00	999	20230818	-27.93	531	20240425	35.59	798	-9.77	20240723	531	35.59	20240425	999	-27.93	20230818	531	35.59	20240425	0.00	N	043710	500	250 억		147632	N	N	0	N	00	N
53	20240723	130456	57	100.00	KOSDAQ		유통	N	N	N	N		N	755	141	2	22.96	1201984831	1583737	3728.46	607	798	607	798	430	614	758.95	0.29	0	-63418	644	629	620	605	596	624	600	251	184	500	410	1	1	50198880	379	-11.44	1.41	12	3.15	-66.00	536.00	999	20230818	-24.42	531	20240425	42.18	798	-5.39	20240723	531	42.18	20240425	999	-24.42	20230818	531	42.18	20240425	0.00	N	043710	500	250 억		147632	N	N	0	N	00	N
54	20240723	120459	57	100.00	KOSDAQ		유통	N	N	N	N		N	622	8	2	1.30	13805682	22288	52.47	607	625	607	798	430	614	619.42	0.29	0	-2934	644	629	620	605	596	624	600	251	184	500	410	1	1	50198880	312	-9.42	1.16	12	0.04	-66.00	536.00	999	20230818	-37.74	531	20240425	17.14	773	-19.53	20240627	531	17.14	20240425	999	-37.74	20230818	531	17.14	20240425	0.00	N	043710	500	250 억		147632	N	N	0	N	00	N
55	20240723	110500	57	100.00	KOSDAQ		유통	N	N	N	N		N	624	10	2	1.63	13744078	22189	52.24	607	625	607	798	430	614	619.41	0.29	0	-2934	644	629	620	605	596	624	600	251	184	500	410	1	1	50198880	313	-9.45	1.16	12	0.04	-66.00	536.00	999	20230818	-37.54	531	20240425	17.51	773	-19.28	20240627	531	17.51	20240425	999	-37.54	20230818	531	17.51	20240425	0.00	N	043710	500	250 억		147632	N	N	0	N	00	N
56	20240723	100459	57	100.00	KOSDAQ		유통	N	N	N	N		N	625	11	2	1.79	13617214	21986	51.76	607	625	607	798	430	614	619.36	0.29	0	-2734	644	629	620	605	596	624	600	251	184	500	410	1	1	50198880	314	-9.47	1.17	12	0.04	-66.00	536.00	999	20230818	-37.44	531	20240425	17.70	773	-19.15	20240627	531	17.70	20240425	999	-37.44	20230818	531	17.70	20240425	0.00	N	043710	500	250 억		147632	N	N	0	N	00	N
57	20240723	090501	57	100.00	KOSDAQ		유통	N	N	N	N		N	608	-6	5	-0.98	1118961	1843	4.34	607	608	607	798	430	614	607.14	0.29	0	28	644	629	620	605	596	624	600	251	184	500	410	1	1	50198880	305	-9.21	1.13	12	0.00	-66.00	536.00	999	20230818	-39.14	531	20240425	14.50	773	-21.35	20240627	531	14.50	20240425	999	-39.14	20230818	531	14.50	20240425	0.00	N	043710	500	250 억		147632	N	N	0	N	00	N
58	20240722	160453	57	100.00	KOSDAQ		유통	N	N	N	N		N	614	-16	5	-2.54	26271284	42477	114.79	630	635	611	819	441	630	618.48	0.31	0	-5504	648	638	634	624	620	637	623	251	189	500	420	1	1	50198880	308	-9.30	1.15	12	0.08	-66.00	536.00	999	20230818	-38.54	531	20240425	15.63	773	-20.57	20240627	531	15.63	20240425	999	-38.54	20230818	531	15.63	20240425	0.00	N	043710	500	250 억		153684	N	N	0	N	00	N
59	20240722	150459	57	100.00	KOSDAQ		유통	N	N	N	N		N	616	-14	5	-2.22	22324476	36050	97.42	630	635	611	819	441	630	619.26	0.31	0	-3995	648	638	634	624	620	637	623	251	189	500	420	1	1	50198880	309	-9.33	1.15	12	0.07	-66.00	536.00	999	20230818	-38.34	531	20240425	16.01	773	-20.31	20240627	531	16.01	20240425	999	-38.34	20230818	531	16.01	20240425	0.00	N	043710	500	250 억		153684	N	N	0	N	00	N
60	20240722	140459	57	100.00	KOSDAQ		유통	N	N	N	N		N	616	-14	5	-2.22	18496156	29847	80.66	630	635	611	819	441	630	619.70	0.31	0	-1517	648	638	634	624	620	637	623	251	189	500	420	1	1	50198880	309	-9.33	1.15	12	0.06	-66.00	536.00	999	20230818	-38.34	531	20240425	16.01	773	-20.31	20240627	531	16.01	20240425	999	-38.34	20230818	531	16.01	20240425	0.00	N	043710	500	250 억		153684	N	N	0	N	00	N
61	20240722	130457	57	100.00	KOSDAQ		유통	N	N	N	N		N	618	-12	5	-1.90	15596515	25141	67.94	630	635	611	819	441	630	620.36	0.31	0	-1517	648	638	634	624	620	637	623	251	189	500	420	1	1	50198880	310	-9.36	1.15	12	0.05	-66.00	536.00	999	20230818	-38.14	531	20240425	16.38	773	-20.05	20240627	531	16.38	20240425	999	-38.14	20230818	531	16.38	20240425	0.00	N	043710	500	250 억		153684	N	N	0	N	00	N
62	20240722	120457	57	100.00	KOSDAQ		유통	N	N	N	N		N	617	-13	5	-2.06	15494461	24976	67.49	630	635	611	819	441	630	620.37	0.31	0	-1517	648	638	634	624	620	637	623	251	189	500	420	1	1	50198880	310	-9.35	1.15	12	0.05	-66.00	536.00	999	20230818	-38.24	531	20240425	16.20	773	-20.18	20240627	531	16.20	20240425	999	-38.24	20230818	531	16.20	20240425	0.00	N	043710	500	250 억		153684	N	N	0	N	00	N
63	20240722	110456	57	100.00	KOSDAQ		유통	N	N	N	N		N	612	-18	5	-2.86	13770501	22176	59.93	630	635	611	819	441	630	620.96	0.31	0	-1517	648	638	634	624	620	637	623	251	189	500	420	1	1	50198880	307	-9.27	1.14	12	0.04	-66.00	536.00	999	20230818	-38.74	531	20240425	15.25	773	-20.83	20240627	531	15.25	20240425	999	-38.74	20230818	531	15.25	20240425	0.00	N	043710	500	250 억		153684	N	N	0	N	00	N
64	20240722	100457	57	100.00	KOSDAQ		유통	N	N	N	N		N	625	-5	5	-0.79	5722254	9081	24.54	630	635	625	819	441	630	630.13	0.31	0	-6179	648	638	634	624	620	637	623	251	189	500	420	1	1	50198880	314	-9.47	1.17	12	0.02	-66.00	536.00	999	20230818	-37.44	531	20240425	17.70	773	-19.15	20240627	531	17.70	20240425	999	-37.44	20230818	531	17.70	20240425	0.00	N	043710	500	250 억		153684	N	N	0	N	00	N
65	20240722	090455	57	100.00	KOSDAQ		유통	N	N	N	N		N	630	0	3	0.00	2865240	4548	12.29	630	630	630	819	441	630	630.00	0.31	0	-4017	648	638	634	624	620	637	623	251	189	500	420	1	1	50198880	316	-9.55	1.18	12	0.01	-66.00	536.00	999	20230818	-36.94	531	20240425	18.64	773	-18.50	20240627	531	18.64	20240425	999	-36.94	20230818	531	18.64	20240425	0.00	N	043710	500	250 억		153684	N	N	0	N	00	N
66	20240719	160447	57	100.00	KOSDAQ		유통	N	N	N	N		N	630	-16	5	-2.48	23439935	37005	132.04	630	644	630	839	453	646	633.44	0.30	0	9191	662	653	640	631	618	657	635	251	193	500	430	1	1	50198880	316	-9.55	1.18	12	0.07	-66.00	536.00	999	20230818	-36.94	531	20240425	18.64	773	-18.50	20240627	531	18.64	20240425	999	-36.94	20230818	531	18.64	20240425	0.00	N	043710	500	250 억		149215	N	N	0	N	00	N
67	20240719	150450	57	100.00	KOSDAQ		유통	N	N	N	N		N	637	-9	5	-1.39	21964157	34665	123.69	630	644	630	839	453	646	633.61	0.30	0	9571	662	653	640	631	618	657	635	251	193	500	430	1	1	50198880	320	-9.65	1.19	12	0.07	-66.00	536.00	999	20230818	-36.24	531	20240425	19.96	773	-17.59	20240627	531	19.96	20240425	999	-36.24	20230818	531	19.96	20240425	0.00	N	043710	500	250 억		149215	N	N	0	N	00	N
68	20240719	140454	57	100.00	KOSDAQ		유통	N	N	N	N		N	639	-7	5	-1.08	21253424	33551	119.72	630	644	630	839	453	646	633.47	0.30	0	9602	662	653	640	631	618	657	635	251	193	500	430	1	1	50198880	321	-9.68	1.19	12	0.07	-66.00	536.00	999	20230818	-36.04	531	20240425	20.34	773	-17.34	20240627	531	20.34	20240425	999	-36.04	20230818	531	20.34	20240425	0.00	N	043710	500	250 억		149215	N	N	0	N	00	N
69	20240719	130446	57	100.00	KOSDAQ		유통	N	N	N	N		N	636	-10	5	-1.55	16097188	25387	90.59	630	644	630	839	453	646	634.07	0.30	0	3726	662	653	640	631	618	657	635	251	193	500	430	1	1	50198880	319	-9.64	1.19	12	0.05	-66.00	536.00	999	20230818	-36.34	531	20240425	19.77	773	-17.72	20240627	531	19.77	20240425	999	-36.34	20230818	531	19.77	20240425	0.00	N	043710	500	250 억		149215	N	N	0	N	00	N
70	20240719	120447	57	100.00	KOSDAQ		유통	N	N	N	N		N	643	-3	5	-0.46	10818036	17036	60.79	630	644	630	839	453	646	635.01	0.30	0	-1554	662	653	640	631	618	657	635	251	193	500	430	1	1	50198880	323	-9.74	1.20	12	0.03	-66.00	536.00	999	20230818	-35.64	531	20240425	21.09	773	-16.82	20240627	531	21.09	20240425	999	-35.64	20230818	531	21.09	20240425	0.00	N	043710	500	250 억		149215	N	N	0	N	00	N
71	20240719	110450	57	100.00	KOSDAQ		유통	N	N	N	N		N	631	-15	5	-2.32	10423673	16421	58.59	630	644	630	839	453	646	634.78	0.30	0	-1316	662	653	640	631	618	657	635	251	193	500	430	1	1	50198880	317	-9.56	1.18	12	0.03	-66.00	536.00	999	20230818	-36.84	531	20240425	18.83	773	-18.37	20240627	531	18.83	20240425	999	-36.84	20230818	531	18.83	20240425	0.00	N	043710	500	250 억		149215	N	N	0	N	00	N
72	20240719	100412	57	100.00	KOSDAQ		유통	N	N	N	N		N	640	-6	5	-0.93	1495585	2369	8.45	630	640	630	839	453	646	631.31	0.30	0	0	662	653	640	631	618	657	635	251	193	500	430	1	1	50198880	321	-9.70	1.19	12	0.00	-66.00	536.00	999	20230818	-35.94	531	20240425	20.53	773	-17.21	20240627	531	20.53	20240425	999	-35.94	20230818	531	20.53	20240425	0.00	N	043710	500	250 억		149215	N	N	0	N	00	N
73	20240719	090500	57	100.00	KOSDAQ		유통	N	N	N	N		N	639	-7	5	-1.08	1261919	2003	7.15	630	640	630	839	453	646	630.01	0.30	0	0	662	653	640	631	618	657	635	251	193	500	430	1	1	50198880	321	-9.68	1.19	12	0.00	-66.00	536.00	999	20230818	-36.04	531	20240425	20.34	773	-17.34	20240627	531	20.34	20240425	999	-36.04	20230818	531	20.34	20240425	0.00	N	043710	500	250 억		149215	N	N	0	N	00	N
74	20240718	160441	57	100.00	KOSDAQ		유통	N	N	N	N		N	646	0	3	0.00	17842127	28025	69.41	646	649	627	839	453	646	636.65	0.31	0	-7789	670	658	652	640	634	655	637	251	193	500	430	1	1	50198880	324	-9.79	1.21	12	0.06	-66.00	536.00	999	20230818	-35.34	531	20240425	21.66	773	-16.43	20240627	531	21.66	20240425	999	-35.34	20230818	531	21.66	20240425	0.00	N	043710	500	250 억		156901	N	N	0	N	00	N
75	20240718	150447	57	100.00	KOSDAQ		유통	N	N	N	N		N	644	-2	5	-0.31	17658017	27740	68.71	646	649	627	839	453	646	636.55	0.31	0	-7789	670	658	652	640	634	655	637	251	193	500	430	1	1	50198880	323	-9.76	1.20	12	0.06	-66.00	536.00	999	20230818	-35.54	531	20240425	21.28	773	-16.69	20240627	531	21.28	20240425	999	-35.54	20230818	531	21.28	20240425	0.00	N	043710	500	250 억		156901	N	N	0	N	00	N
76	20240718	140443	57	100.00	KOSDAQ		유통	N	N	N	N		N	646	0	3	0.00	17298111	27182	67.33	646	649	627	839	453	646	636.38	0.31	0	-7792	670	658	652	640	634	655	637	251	193	500	430	1	1	50198880	324	-9.79	1.21	12	0.05	-66.00	536.00	999	20230818	-35.34	531	20240425	21.66	773	-16.43	20240627	531	21.66	20240425	999	-35.34	20230818	531	21.66	20240425	0.00	N	043710	500	250 억		156901	N	N	0	N	00	N
77	20240718	130445	57	100.00	KOSDAQ		유통	N	N	N	N		N	645	-1	5	-0.15	17224822	27068	67.04	646	649	627	839	453	646	636.35	0.31	0	-7778	670	658	652	640	634	655	637	251	193	500	430	1	1	50198880	324	-9.77	1.20	12	0.05	-66.00	536.00	999	20230818	-35.44	531	20240425	21.47	773	-16.56	20240627	531	21.47	20240425	999	-35.44	20230818	531	21.47	20240425	0.00	N	043710	500	250 억		156901	N	N	0	N	00	N
78	20240718	120445	57	100.00	KOSDAQ		유통	N	N	N	N		N	648	2	2	0.31	16828835	26456	65.53	646	649	627	839	453	646	636.11	0.31	0	-7638	670	658	652	640	634	655	637	251	193	500	430	1	1	50198880	325	-9.82	1.21	12	0.05	-66.00	536.00	999	20230818	-35.14	531	20240425	22.03	773	-16.17	20240627	531	22.03	20240425	999	-35.14	20230818	531	22.03	20240425	0.00	N	043710	500	250 억		156901	N	N	0	N	00	N
79	20240718	110447	57	100.00	KOSDAQ		유통	N	N	N	N		N	649	3	2	0.46	14798792	23323	57.77	646	649	627	839	453	646	634.51	0.31	0	-7632	670	658	652	640	634	655	637	251	193	500	430	1	1	50198880	326	-9.83	1.21	12	0.05	-66.00	536.00	999	20230818	-35.04	531	20240425	22.22	773	-16.04	20240627	531	22.22	20240425	999	-35.04	20230818	531	22.22	20240425	0.00	N	043710	500	250 억		156901	N	N	0	N	00	N
80	20240718	100448	57	100.00	KOSDAQ		유통	N	N	N	N		N	639	-7	5	-1.08	12670747	20007	49.55	646	646	627	839	453	646	633.32	0.31	0	-6928	670	658	652	640	634	655	637	251	193	500	430	1	1	50198880	321	-9.68	1.19	12	0.04	-66.00	536.00	999	20230818	-36.04	531	20240425	20.34	773	-17.34	20240627	531	20.34	20240425	999	-36.04	20230818	531	20.34	20240425	0.00	N	043710	500	250 억		156901	N	N	0	N	00	N
81	20240718	090450	57	100.00	KOSDAQ		유통	N	N	N	N		N	627	-19	5	-2.94	8018777	12616	31.25	646	646	627	839	453	646	635.60	0.31	0	-7074	670	658	652	640	634	655	637	251	193	500	430	1	1	50198880	315	-9.50	1.17	12	0.03	-66.00	536.00	999	20230818	-37.24	531	20240425	18.08	773	-18.89	20240627	531	18.08	20240425	999	-37.24	20230818	531	18.08	20240425	0.00	N	043710	500	250 억		156901	N	N	0	N	00	N
82	20240717	160508	57	100.00	KOSDAQ		유통	N	N	N	N		N	646	-18	5	-2.71	26279678	40374	69.51	660	664	646	863	465	664	650.91	0.31	0	-1	679	671	665	657	651	668	654	251	199	500	450	1	1	50198880	324	-9.79	1.21	12	0.08	-66.00	536.00	999	20230818	-35.34	531	20240425	21.66	773	-16.43	20240627	531	21.66	20240425	999	-35.34	20230818	531	21.66	20240425	0.00	N	043710	500	250 억		156745	N	N	0	N	00	N
83	20240717	150510	57	100.00	KOSDAQ		유통	N	N	N	N		N	652	-12	5	-1.81	24416264	37490	64.54	660	664	646	863	465	664	651.27	0.31	0	329	679	671	665	657	651	668	654	251	199	500	450	1	1	50198880	327	-9.88	1.22	12	0.07	-66.00	536.00	999	20230818	-34.73	531	20240425	22.79	773	-15.65	20240627	531	22.79	20240425	999	-34.73	20230818	531	22.79	20240425	0.00	N	043710	500	250 억		156745	N	N	0	N	00	N
84	20240717	140507	57	100.00	KOSDAQ		유통	N	N	N	N		N	652	-12	5	-1.81	23005801	35315	60.80	660	664	646	863	465	664	651.45	0.31	0	329	679	671	665	657	651	668	654	251	199	500	450	1	1	50198880	327	-9.88	1.22	12	0.07	-66.00	536.00	999	20230818	-34.73	531	20240425	22.79	773	-15.65	20240627	531	22.79	20240425	999	-34.73	20230818	531	22.79	20240425	0.00	N	043710	500	250 억		156745	N	N	0	N	00	N
85	20240717	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	648	-16	5	-2.41	19839343	30464	52.45	660	664	646	863	465	664	651.24	0.31	0	374	679	671	665	657	651	668	654	251	199	500	450	1	1	50198880	325	-9.82	1.21	12	0.06	-66.00	536.00	999	20230818	-35.14	531	20240425	22.03	773	-16.17	20240627	531	22.03	20240425	999	-35.14	20230818	531	22.03	20240425	0.00	N	043710	500	250 억		156745	N	N	0	N	00	N
86	20240717	120507	57	100.00	KOSDAQ		유통	N	N	N	N		N	653	-11	5	-1.66	13577217	20803	35.82	660	664	648	863	465	664	652.66	0.31	0	111	679	671	665	657	651	668	654	251	199	500	450	1	1	50198880	328	-9.89	1.22	12	0.04	-66.00	536.00	999	20230818	-34.63	531	20240425	22.98	773	-15.52	20240627	531	22.98	20240425	999	-34.63	20230818	531	22.98	20240425	0.00	N	043710	500	250 억		156745	N	N	0	N	00	N
87	20240717	110507	57	100.00	KOSDAQ		유통	N	N	N	N		N	654	-10	5	-1.51	13213954	20244	34.85	660	664	648	863	465	664	652.73	0.31	0	127	679	671	665	657	651	668	654	251	199	500	450	1	1	50198880	328	-9.91	1.22	12	0.04	-66.00	536.00	999	20230818	-34.53	531	20240425	23.16	773	-15.39	20240627	531	23.16	20240425	999	-34.53	20230818	531	23.16	20240425	0.00	N	043710	500	250 억		156745	N	N	0	N	00	N
88	20240717	100506	57	100.00	KOSDAQ		유통	N	N	N	N		N	653	-11	5	-1.66	3581714	5469	9.42	660	664	653	863	465	664	654.91	0.31	0	111	679	671	665	657	651	668	654	251	199	500	450	1	1	50198880	328	-9.89	1.22	12	0.01	-66.00	536.00	999	20230818	-34.63	531	20240425	22.98	773	-15.52	20240627	531	22.98	20240425	999	-34.63	20230818	531	22.98	20240425	0.00	N	043710	500	250 억		156745	N	N	0	N	00	N
89	20240717	090413	57	100.00	KOSDAQ		유통	N	N	N	N		N	660	-4	5	-0.60	522060	791	1.36	660	660	660	863	465	664	660.00	0.31	0	0	679	671	665	657	651	668	654	251	199	500	450	1	1	50198880	331	-10.00	1.23	12	0.00	-66.00	536.00	999	20230818	-33.93	531	20240425	24.29	773	-14.62	20240627	531	24.29	20240425	999	-33.93	20230818	531	24.29	20240425	0.00	N	043710	500	250 억		156745	N	N	0	N	00	N
90	20240716	160508	57	100.00	KOSDAQ		유통	N	N	N	N		N	664	-9	5	-1.34	38401393	58084	158.74	673	673	659	874	472	673	661.13	0.30	0	8329	704	688	674	658	644	681	651	251	201	500	450	1	1	50198880	333	-10.06	1.24	12	0.12	-66.00	536.00	999	20230818	-33.53	531	20240425	25.05	773	-14.10	20240627	531	25.05	20240425	999	-33.53	20230818	531	25.05	20240425	0.00	N	043710	500	250 억		150281	N	N	0	N	00	N
91	20240716	150512	57	100.00	KOSDAQ		유통	N	N	N	N		N	660	-13	5	-1.93	36611755	55378	151.34	673	673	659	874	472	673	661.12	0.30	0	8525	704	688	674	658	644	681	651	251	201	500	450	1	1	50198880	331	-10.00	1.23	12	0.11	-66.00	536.00	999	20230818	-33.93	531	20240425	24.29	773	-14.62	20240627	531	24.29	20240425	999	-33.93	20230818	531	24.29	20240425	0.00	N	043710	500	250 억		150281	N	N	0	N	00	N
92	20240716	140510	57	100.00	KOSDAQ		유통	N	N	N	N		N	665	-8	5	-1.19	25093806	37927	103.65	673	673	659	874	472	673	661.63	0.30	0	8525	704	688	674	658	644	681	651	251	201	500	450	1	1	50198880	334	-10.08	1.24	12	0.08	-66.00	536.00	999	20230818	-33.43	531	20240425	25.24	773	-13.97	20240627	531	25.24	20240425	999	-33.43	20230818	531	25.24	20240425	0.00	N	043710	500	250 억		150281	N	N	0	N	00	N
93	20240716	130511	57	100.00	KOSDAQ		유통	N	N	N	N		N	661	-12	5	-1.78	8117243	12222	33.40	673	673	660	874	472	673	664.15	0.30	0	-664	704	688	674	658	644	681	651	251	201	500	450	1	1	50198880	332	-10.02	1.23	12	0.02	-66.00	536.00	999	20230818	-33.83	531	20240425	24.48	773	-14.49	20240627	531	24.48	20240425	999	-33.83	20230818	531	24.48	20240425	0.00	N	043710	500	250 억		150281	N	N	0	N	00	N
94	20240716	120510	57	100.00	KOSDAQ		유통	N	N	N	N		N	665	-8	5	-1.19	7532255	11337	30.98	673	673	660	874	472	673	664.39	0.30	0	-664	704	688	674	658	644	681	651	251	201	500	450	1	1	50198880	334	-10.08	1.24	12	0.02	-66.00	536.00	999	20230818	-33.43	531	20240425	25.24	773	-13.97	20240627	531	25.24	20240425	999	-33.43	20230818	531	25.24	20240425	0.00	N	043710	500	250 억		150281	N	N	0	N	00	N
95	20240716	110510	57	100.00	KOSDAQ		유통	N	N	N	N		N	663	-10	5	-1.49	6010173	9045	24.72	673	673	660	874	472	673	664.47	0.30	0	-664	704	688	674	658	644	681	651	251	201	500	450	1	1	50198880	333	-10.05	1.24	12	0.02	-66.00	536.00	999	20230818	-33.63	531	20240425	24.86	773	-14.23	20240627	531	24.86	20240425	999	-33.63	20230818	531	24.86	20240425	0.00	N	043710	500	250 억		150281	N	N	0	N	00	N
96	20240716	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	661	-12	5	-1.78	4033700	6056	16.55	673	673	660	874	472	673	666.06	0.30	0	-630	704	688	674	658	644	681	651	251	201	500	450	1	1	50198880	332	-10.02	1.23	12	0.01	-66.00	536.00	999	20230818	-33.83	531	20240425	24.48	773	-14.49	20240627	531	24.48	20240425	999	-33.83	20230818	531	24.48	20240425	0.00	N	043710	500	250 억		150281	N	N	0	N	00	N
97	20240716	090508	57	100.00	KOSDAQ		유통	N	N	N	N		N	667	-6	5	-0.89	1564101	2325	6.35	673	673	667	874	472	673	672.73	0.30	0	-561	704	688	674	658	644	681	651	251	201	500	450	1	1	50198880	335	-10.11	1.24	12	0.00	-66.00	536.00	999	20230818	-33.23	531	20240425	25.61	773	-13.71	20240627	531	25.61	20240425	999	-33.23	20230818	531	25.61	20240425	0.00	N	043710	500	250 억		150281	N	N	0	N	00	N
98	20240715	160502	57	100.00	KOSDAQ		유통	N	N	N	N		N	673	13	2	1.97	23408008	35000	24.23	677	690	660	858	462	660	668.80	0.31	0	-4418	718	689	671	642	624	680	633	251	198	500	440	1	1	50198880	338	-10.20	1.26	12	0.07	-66.00	536.00	999	20230818	-32.63	531	20240425	26.74	773	-12.94	20240627	531	26.74	20240425	999	-32.63	20230818	531	26.74	20240425	0.00	N	043710	500	250 억		154669	N	N	0	N	00	N
99	20240715	150505	57	100.00	KOSDAQ		유통	N	N	N	N		N	662	2	2	0.30	22000093	32908	22.79	677	690	660	858	462	660	668.53	0.31	0	-4417	718	689	671	642	624	680	633	251	198	500	440	1	1	50198880	332	-10.03	1.24	12	0.07	-66.00	536.00	999	20230818	-33.73	531	20240425	24.67	773	-14.36	20240627	531	24.67	20240425	999	-33.73	20230818	531	24.67	20240425	0.00	N	043710	500	250 억		154669	N	N	0	N	00	N
100	20240715	140505	57	100.00	KOSDAQ		유통	N	N	N	N		N	672	12	2	1.82	17666203	26439	18.31	677	690	660	858	462	660	668.19	0.31	0	-1982	718	689	671	642	624	680	633	251	198	500	440	1	1	50198880	337	-10.18	1.25	12	0.05	-66.00	536.00	999	20230818	-32.73	531	20240425	26.55	773	-13.07	20240627	531	26.55	20240425	999	-32.73	20230818	531	26.55	20240425	0.00	N	043710	500	250 억		154669	N	N	0	N	00	N
101	20240715	130504	57	100.00	KOSDAQ		유통	N	N	N	N		N	675	15	2	2.27	17601605	26343	18.24	677	690	660	858	462	660	668.17	0.31	0	-1982	718	689	671	642	624	680	633	251	198	500	440	1	1	50198880	339	-10.23	1.26	12	0.05	-66.00	536.00	999	20230818	-32.43	531	20240425	27.12	773	-12.68	20240627	531	27.12	20240425	999	-32.43	20230818	531	27.12	20240425	0.00	N	043710	500	250 억		154669	N	N	0	N	00	N
102	20240715	120505	57	100.00	KOSDAQ		유통	N	N	N	N		N	677	17	2	2.58	17014100	25473	17.64	677	690	660	858	462	660	667.93	0.31	0	-1982	718	689	671	642	624	680	633	251	198	500	440	1	1	50198880	340	-10.26	1.26	12	0.05	-66.00	536.00	999	20230818	-32.23	531	20240425	27.50	773	-12.42	20240627	531	27.50	20240425	999	-32.23	20230818	531	27.50	20240425	0.00	N	043710	500	250 억		154669	N	N	0	N	00	N
103	20240715	110505	57	100.00	KOSDAQ		유통	N	N	N	N		N	677	17	2	2.58	14868179	22256	15.41	677	690	660	858	462	660	668.05	0.31	0	-2038	718	689	671	642	624	680	633	251	198	500	440	1	1	50198880	340	-10.26	1.26	12	0.04	-66.00	536.00	999	20230818	-32.23	531	20240425	27.50	773	-12.42	20240627	531	27.50	20240425	999	-32.23	20230818	531	27.50	20240425	0.00	N	043710	500	250 억		154669	N	N	0	N	00	N
104	20240715	100505	57	100.00	KOSDAQ		유통	N	N	N	N		N	663	3	2	0.45	10603637	15927	11.03	677	677	660	858	462	660	665.76	0.31	0	-1235	718	689	671	642	624	680	633	251	198	500	440	1	1	50198880	333	-10.05	1.24	12	0.03	-66.00	536.00	999	20230818	-33.63	531	20240425	24.86	773	-14.23	20240627	531	24.86	20240425	999	-33.63	20230818	531	24.86	20240425	0.00	N	043710	500	250 억		154669	N	N	0	N	00	N
105	20240715	090505	57	100.00	KOSDAQ		유통	N	N	N	N		N	670	10	2	1.52	2922685	4360	3.02	677	677	670	858	462	660	670.34	0.31	0	-30	718	689	671	642	624	680	633	251	198	500	440	1	1	50198880	336	-10.15	1.25	12	0.01	-66.00	536.00	999	20230818	-32.93	531	20240425	26.18	773	-13.32	20240627	531	26.18	20240425	999	-32.93	20230818	531	26.18	20240425	0.00	N	043710	500	250 억		154669	N	N	0	N	00	N
106	20240712	160500	57	100.00	KOSDAQ		유통	N	N	N	N		N	660	-33	5	-4.76	98337870	144423	100.83	693	700	653	900	486	693	680.97	0.26	0	22968	719	705	698	684	677	702	681	251	207	500	470	1	1	50198880	331	-10.00	1.23	12	0.29	-66.00	536.00	999	20230818	-33.93	531	20240425	24.29	773	-14.62	20240627	531	24.29	20240425	999	-33.93	20230818	531	24.29	20240425	0.00	N	043710	500	250 억		130323	N	N	0	N	00	N
107	20240712	150503	57	100.00	KOSDAQ		유통	N	N	N	N		N	661	-32	5	-4.62	92231725	135249	94.42	693	700	653	900	486	693	681.94	0.26	0	23699	719	705	698	684	677	702	681	251	207	500	470	1	1	50198880	332	-10.02	1.23	12	0.27	-66.00	536.00	999	20230818	-33.83	531	20240425	24.48	773	-14.49	20240627	531	24.48	20240425	999	-33.83	20230818	531	24.48	20240425	0.00	N	043710	500	250 억		130323	N	N	0	N	00	N
108	20240712	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	679	-14	5	-2.02	73129221	106195	74.14	693	700	668	900	486	693	688.63	0.26	0	14741	719	705	698	684	677	702	681	251	207	500	470	1	1	50198880	341	-10.29	1.27	12	0.21	-66.00	536.00	999	20230818	-32.03	531	20240425	27.87	773	-12.16	20240627	531	27.87	20240425	999	-32.03	20230818	531	27.87	20240425	0.00	N	043710	500	250 억		130323	N	N	0	N	00	N
109	20240712	130502	57	100.00	KOSDAQ		유통	N	N	N	N		N	689	-4	5	-0.58	52379257	75551	52.75	693	700	683	900	486	693	693.30	0.26	0	21524	719	705	698	684	677	702	681	251	207	500	470	1	1	50198880	346	-10.44	1.29	12	0.15	-66.00	536.00	999	20230818	-31.03	531	20240425	29.76	773	-10.87	20240627	531	29.76	20240425	999	-31.03	20230818	531	29.76	20240425	0.00	N	043710	500	250 억		130323	N	N	0	N	00	N
110	20240712	120503	57	100.00	KOSDAQ		유통	N	N	N	N		N	691	-2	5	-0.29	51651836	74498	52.01	693	700	683	900	486	693	693.33	0.26	0	21722	719	705	698	684	677	702	681	251	207	500	470	1	1	50198880	347	-10.47	1.29	12	0.15	-66.00	536.00	999	20230818	-30.83	531	20240425	30.13	773	-10.61	20240627	531	30.13	20240425	999	-30.83	20230818	531	30.13	20240425	0.00	N	043710	500	250 억		130323	N	N	0	N	00	N
111	20240712	110501	57	100.00	KOSDAQ		유통	N	N	N	N		N	687	-6	5	-0.87	44381019	63871	44.59	693	700	687	900	486	693	694.85	0.26	0	12875	719	705	698	684	677	702	681	251	207	500	470	1	1	50198880	345	-10.41	1.28	12	0.13	-66.00	536.00	999	20230818	-31.23	531	20240425	29.38	773	-11.13	20240627	531	29.38	20240425	999	-31.23	20230818	531	29.38	20240425	0.00	N	043710	500	250 억		130323	N	N	0	N	00	N
112	20240712	100503	57	100.00	KOSDAQ		유통	N	N	N	N		N	698	5	2	0.72	10712993	15381	10.74	693	700	690	900	486	693	696.51	0.26	0	-144	719	705	698	684	677	702	681	251	207	500	470	1	1	50198880	350	-10.58	1.30	12	0.03	-66.00	536.00	999	20230818	-30.13	531	20240425	31.45	773	-9.70	20240627	531	31.45	20240425	999	-30.13	20230818	531	31.45	20240425	0.00	N	043710	500	250 억		130323	N	N	0	N	00	N
113	20240712	090459	57	100.00	KOSDAQ		유통	N	N	N	N		N	694	1	2	0.14	385309	556	0.39	693	694	693	900	486	693	693.00	0.26	0	-144	719	705	698	684	677	702	681	251	207	500	470	1	1	50198880	348	-10.52	1.29	12	0.00	-66.00	536.00	999	20230818	-30.53	531	20240425	30.70	773	-10.22	20240627	531	30.70	20240425	999	-30.53	20230818	531	30.70	20240425	0.00	N	043710	500	250 억		130323	N	N	0	N	00	N
114	20240711	160459	57	100.00	KOSDAQ		유통	N	N	N	N		N	693	-10	5	-1.42	98234476	140195	170.56	703	712	691	913	493	703	700.69	0.27	0	3474	715	708	698	691	681	712	695	251	210	500	470	1	1	50198880	348	-10.50	1.29	12	0.28	-66.00	536.00	1030	20230705	-32.72	531	20240425	30.51	773	-10.35	20240627	531	30.51	20240425	999	-30.63	20230818	531	30.51	20240425	0.00	N	043710	500	250 억		135407	N	N	0	N	00	N
115	20240711	150504	57	100.00	KOSDAQ		유통	N	N	N	N		N	698	-5	5	-0.71	79920519	113807	138.45	703	712	692	913	493	703	702.24	0.27	0	16962	715	708	698	691	681	712	695	251	210	500	470	1	1	50198880	350	-10.58	1.30	12	0.23	-66.00	536.00	1030	20230705	-32.23	531	20240425	31.45	773	-9.70	20240627	531	31.45	20240425	999	-30.13	20230818	531	31.45	20240425	0.00	N	043710	500	250 억		135407	N	N	0	N	00	N
116	20240711	140503	57	100.00	KOSDAQ		유통	N	N	N	N		N	698	-5	5	-0.71	72444418	103046	125.36	703	712	694	913	493	703	703.03	0.27	0	16974	715	708	698	691	681	712	695	251	210	500	470	1	1	50198880	350	-10.58	1.30	12	0.21	-66.00	536.00	1030	20230705	-32.23	531	20240425	31.45	773	-9.70	20240627	531	31.45	20240425	999	-30.13	20230818	531	31.45	20240425	0.00	N	043710	500	250 억		135407	N	N	0	N	00	N
117	20240711	130501	57	100.00	KOSDAQ		유통	N	N	N	N		N	700	-3	5	-0.43	69435963	98748	120.13	703	712	694	913	493	703	703.16	0.27	0	17043	715	708	698	691	681	712	695	251	210	500	470	1	1	50198880	351	-10.61	1.31	12	0.20	-66.00	536.00	1030	20230705	-32.04	531	20240425	31.83	773	-9.44	20240627	531	31.83	20240425	999	-29.93	20230818	531	31.83	20240425	0.00	N	043710	500	250 억		135407	N	N	0	N	00	N
118	20240711	120502	57	100.00	KOSDAQ		유통	N	N	N	N		N	704	1	2	0.14	69063027	98217	119.49	703	712	694	913	493	703	703.17	0.27	0	17043	715	708	698	691	681	712	695	251	210	500	470	1	1	50198880	353	-10.67	1.31	12	0.20	-66.00	536.00	1030	20230705	-31.65	531	20240425	32.58	773	-8.93	20240627	531	32.58	20240425	999	-29.53	20230818	531	32.58	20240425	0.00	N	043710	500	250 억		135407	N	N	0	N	00	N
119	20240711	110500	57	100.00	KOSDAQ		유통	N	N	N	N		N	705	2	2	0.28	67846927	96480	117.38	703	712	694	913	493	703	703.23	0.27	0	17057	715	708	698	691	681	712	695	251	210	500	470	1	1	50198880	354	-10.68	1.32	12	0.19	-66.00	536.00	1030	20230705	-31.55	531	20240425	32.77	773	-8.80	20240627	531	32.77	20240425	999	-29.43	20230818	531	32.77	20240425	0.00	N	043710	500	250 억		135407	N	N	0	N	00	N
120	20240711	100500	57	100.00	KOSDAQ		유통	N	N	N	N		N	705	2	2	0.28	66020031	93880	114.21	703	712	694	913	493	703	703.24	0.27	0	17651	715	708	698	691	681	712	695	251	210	500	470	1	1	50198880	354	-10.68	1.32	12	0.19	-66.00	536.00	1030	20230705	-31.55	531	20240425	32.77	773	-8.80	20240627	531	32.77	20240425	999	-29.43	20230818	531	32.77	20240425	0.00	N	043710	500	250 억		135407	N	N	0	N	00	N
121	20240711	090458	57	100.00	KOSDAQ		유통	N	N	N	N		N	699	-4	5	-0.57	19260090	27391	33.32	703	712	698	913	493	703	703.16	0.27	0	15571	715	708	698	691	681	712	695	251	210	500	470	1	1	50198880	351	-10.59	1.30	12	0.05	-66.00	536.00	1030	20230705	-32.14	531	20240425	31.64	773	-9.57	20240627	531	31.64	20240425	999	-30.03	20230818	531	31.64	20240425	0.00	N	043710	500	250 억		135407	N	N	0	N	00	N
122	20240710	160459	57	100.00	KOSDAQ		유통	N	N	N	N		N	703	9	2	1.30	57438000	82193	43.30	694	705	688	902	486	694	698.82	0.28	0	-6715	747	720	703	676	659	716	672	251	208	500	470	1	1	50198880	353	-10.65	1.31	12	0.16	-66.00	536.00	1030	20230705	-31.75	531	20240425	32.39	773	-9.06	20240627	531	32.39	20240425	999	-29.63	20230818	531	32.39	20240425	0.00	N	043710	500	250 억		142021	N	N	0	N	00	N
123	20240710	150501	57	100.00	KOSDAQ		유통	N	N	N	N		N	698	4	2	0.58	56056618	80228	42.26	694	705	688	902	486	694	698.72	0.28	0	-6713	747	720	703	676	659	716	672	251	208	500	470	1	1	50198880	350	-10.58	1.30	12	0.16	-66.00	536.00	1030	20230705	-32.23	531	20240425	31.45	773	-9.70	20240627	531	31.45	20240425	999	-30.13	20230818	531	31.45	20240425	0.00	N	043710	500	250 억		142021	N	N	0	N	00	N
124	20240710	140458	57	100.00	KOSDAQ		유통	N	N	N	N		N	695	1	2	0.14	16184541	23312	12.28	694	704	688	902	486	694	694.26	0.28	0	-3716	747	720	703	676	659	716	672	251	208	500	470	1	1	50198880	349	-10.53	1.30	12	0.05	-66.00	536.00	1030	20230705	-32.52	531	20240425	30.89	773	-10.09	20240627	531	30.89	20240425	999	-30.43	20230818	531	30.89	20240425	0.00	N	043710	500	250 억		142021	N	N	0	N	00	N
125	20240710	130459	57	100.00	KOSDAQ		유통	N	N	N	N		N	689	-5	5	-0.72	13872074	19959	10.51	694	704	688	902	486	694	695.03	0.28	0	-3631	747	720	703	676	659	716	672	251	208	500	470	1	1	50198880	346	-10.44	1.29	12	0.04	-66.00	536.00	1030	20230705	-33.11	531	20240425	29.76	773	-10.87	20240627	531	29.76	20240425	999	-31.03	20230818	531	29.76	20240425	0.00	N	043710	500	250 억		142021	N	N	0	N	00	N
126	20240710	120500	57	100.00	KOSDAQ		유통	N	N	N	N		N	695	1	2	0.14	10811154	15517	8.17	694	704	688	902	486	694	696.73	0.28	0	-3627	747	720	703	676	659	716	672	251	208	500	470	1	1	50198880	349	-10.53	1.30	12	0.03	-66.00	536.00	1030	20230705	-32.52	531	20240425	30.89	773	-10.09	20240627	531	30.89	20240425	999	-30.43	20230818	531	30.89	20240425	0.00	N	043710	500	250 억		142021	N	N	0	N	00	N
127	20240710	110500	57	100.00	KOSDAQ		유통	N	N	N	N		N	699	5	2	0.72	10017035	14366	7.57	694	704	688	902	486	694	697.27	0.28	0	-3626	747	720	703	676	659	716	672	251	208	500	470	1	1	50198880	351	-10.59	1.30	12	0.03	-66.00	536.00	1030	20230705	-32.14	531	20240425	31.64	773	-9.57	20240627	531	31.64	20240425	999	-30.03	20230818	531	31.64	20240425	0.00	N	043710	500	250 억		142021	N	N	0	N	00	N
128	20240710	100456	57	100.00	KOSDAQ		유통	N	N	N	N		N	701	7	2	1.01	6168719	8872	4.67	694	704	688	902	486	694	695.30	0.28	0	-3625	747	720	703	676	659	716	672	251	208	500	470	1	1	50198880	352	-10.62	1.31	12	0.02	-66.00	536.00	1030	20230705	-31.94	531	20240425	32.02	773	-9.31	20240627	531	32.02	20240425	999	-29.83	20230818	531	32.02	20240425	0.00	N	043710	500	250 억		142021	N	N	0	N	00	N
129	20240710	090459	57	100.00	KOSDAQ		유통	N	N	N	N		N	694	0	3	0.00	205418	296	0.16	694	694	688	902	486	694	693.98	0.28	0	-100	747	720	703	676	659	716	672	251	208	500	470	1	1	50198880	348	-10.52	1.29	12	0.00	-66.00	536.00	1030	20230705	-32.62	531	20240425	30.70	773	-10.22	20240627	531	30.70	20240425	999	-30.53	20230818	531	30.70	20240425	0.00	N	043710	500	250 억		142021	N	N	0	N	00	N
130	20240709	160458	57	100.00	KOSDAQ		유통	N	N	N	N		N	694	-3	5	-0.43	133249808	189822	96.71	694	730	686	906	488	697	701.97	0.29	0	-5670	728	712	693	677	658	720	685	251	209	500	470	1	1	50198880	348	-10.52	1.29	12	0.38	-66.00	536.00	1048	20230703	-33.78	531	20240425	30.70	773	-10.22	20240627	531	30.70	20240425	999	-30.53	20230818	531	30.70	20240425	0.00	N	043710	500	250 억		145408	N	N	0	N	00	N
131	20240709	150458	57	100.00	KOSDAQ		유통	N	N	N	N		N	697	0	3	0.00	126837821	180521	91.97	694	730	686	906	488	697	702.62	0.29	0	-12035	728	712	693	677	658	720	685	251	209	500	470	1	1	50198880	350	-10.56	1.30	12	0.36	-66.00	536.00	1048	20230703	-33.49	531	20240425	31.26	773	-9.83	20240627	531	31.26	20240425	999	-30.23	20230818	531	31.26	20240425	0.00	N	043710	500	250 억		145408	N	N	0	N	00	N
132	20240709	140459	57	100.00	KOSDAQ		유통	N	N	N	N		N	705	8	2	1.15	104406067	148201	75.50	694	730	686	906	488	697	704.49	0.29	0	-12018	728	712	693	677	658	720	685	251	209	500	470	1	1	50198880	354	-10.68	1.32	12	0.30	-66.00	536.00	1048	20230703	-32.73	531	20240425	32.77	773	-8.80	20240627	531	32.77	20240425	999	-29.43	20230818	531	32.77	20240425	0.00	N	043710	500	250 억		145408	N	N	0	N	00	N
133	20240709	130500	57	100.00	KOSDAQ		유통	N	N	N	N		N	709	12	2	1.72	87422794	124261	63.31	694	730	686	906	488	697	703.54	0.29	0	-11742	728	712	693	677	658	720	685	251	209	500	470	1	1	50198880	356	-10.74	1.32	12	0.25	-66.00	536.00	1048	20230703	-32.35	531	20240425	33.52	773	-8.28	20240627	531	33.52	20240425	999	-29.03	20230818	531	33.52	20240425	0.00	N	043710	500	250 억		145408	N	N	0	N	00	N
134	20240709	120501	57	100.00	KOSDAQ		유통	N	N	N	N		N	713	16	2	2.30	78316652	111384	56.75	694	730	686	906	488	697	703.12	0.29	0	-11047	728	712	693	677	658	720	685	251	209	500	470	1	1	50198880	358	-10.80	1.33	12	0.22	-66.00	536.00	1048	20230703	-31.97	531	20240425	34.27	773	-7.76	20240627	531	34.27	20240425	999	-28.63	20230818	531	34.27	20240425	0.00	N	043710	500	250 억		145408	N	N	0	N	00	N
135	20240709	110500	57	100.00	KOSDAQ		유통	N	N	N	N		N	687	-10	5	-1.43	37141667	53616	27.32	694	700	686	906	488	697	692.73	0.29	0	-3252	728	712	693	677	658	720	685	251	209	500	470	1	1	50198880	345	-10.41	1.28	12	0.11	-66.00	536.00	1048	20230703	-34.45	531	20240425	29.38	773	-11.13	20240627	531	29.38	20240425	999	-31.23	20230818	531	29.38	20240425	0.00	N	043710	500	250 억		145408	N	N	0	N	00	N
136	20240709	100459	57	100.00	KOSDAQ		유통	N	N	N	N		N	698	1	2	0.14	22116214	31981	16.29	694	698	686	906	488	697	691.54	0.29	0	-6272	728	712	693	677	658	720	685	251	209	500	470	1	1	50198880	350	-10.58	1.30	12	0.06	-66.00	536.00	1048	20230703	-33.40	531	20240425	31.45	773	-9.70	20240627	531	31.45	20240425	999	-30.13	20230818	531	31.45	20240425	0.00	N	043710	500	250 억		145408	N	N	0	N	00	N
137	20240709	090458	57	100.00	KOSDAQ		유통	N	N	N	N		N	692	-5	5	-0.72	2425390	3498	1.78	694	695	692	906	488	697	693.36	0.29	0	-770	728	712	693	677	658	720	685	251	209	500	470	1	1	50198880	347	-10.48	1.29	12	0.01	-66.00	536.00	1048	20230703	-33.97	531	20240425	30.32	773	-10.48	20240627	531	30.32	20240425	999	-30.73	20230818	531	30.32	20240425	0.00	N	043710	500	250 억		145408	N	N	0	N	00	N
138	20240708	160455	57	100.00	KOSDAQ		유통	N	N	N	N		N	697	22	2	3.26	136445791	196285	134.43	675	709	674	877	473	675	695.14	0.30	0	560	727	701	674	648	621	714	661	251	202	500	450	1	1	50198880	350	-10.56	1.30	12	0.39	-66.00	536.00	1054	20230630	-33.87	531	20240425	31.26	773	-9.83	20240627	531	31.26	20240425	999	-30.23	20230818	531	31.26	20240425	0.00	N	043710	500	250 억		149183	N	N	0	N	00	N
139	20240708	150456	57	100.00	KOSDAQ		유통	N	N	N	N		N	699	24	2	3.56	131180292	188722	129.25	675	709	674	877	473	675	695.10	0.30	0	719	727	701	674	648	621	714	661	251	202	500	450	1	1	50198880	351	-10.59	1.30	12	0.38	-66.00	536.00	1054	20230630	-33.68	531	20240425	31.64	773	-9.57	20240627	531	31.64	20240425	999	-30.03	20230818	531	31.64	20240425	0.00	N	043710	500	250 억		149183	N	N	0	N	00	N
140	20240708	140458	57	100.00	KOSDAQ		유통	N	N	N	N		N	694	19	2	2.81	112927903	162428	111.24	675	709	674	877	473	675	695.25	0.30	0	603	727	701	674	648	621	714	661	251	202	500	450	1	1	50198880	348	-10.52	1.29	12	0.32	-66.00	536.00	1054	20230630	-34.16	531	20240425	30.70	773	-10.22	20240627	531	30.70	20240425	999	-30.53	20230818	531	30.70	20240425	0.00	N	043710	500	250 억		149183	N	N	0	N	00	N
141	20240708	130454	57	100.00	KOSDAQ		유통	N	N	N	N		N	697	22	2	3.26	93030491	133841	91.66	675	709	674	877	473	675	695.08	0.30	0	655	727	701	674	648	621	714	661	251	202	500	450	1	1	50198880	350	-10.56	1.30	12	0.27	-66.00	536.00	1054	20230630	-33.87	531	20240425	31.26	773	-9.83	20240627	531	31.26	20240425	999	-30.23	20230818	531	31.26	20240425	0.00	N	043710	500	250 억		149183	N	N	0	N	00	N
142	20240708	120456	57	100.00	KOSDAQ		유통	N	N	N	N		N	697	22	2	3.26	87473599	125858	86.20	675	709	674	877	473	675	695.02	0.30	0	551	727	701	674	648	621	714	661	251	202	500	450	1	1	50198880	350	-10.56	1.30	12	0.25	-66.00	536.00	1054	20230630	-33.87	531	20240425	31.26	773	-9.83	20240627	531	31.26	20240425	999	-30.23	20230818	531	31.26	20240425	0.00	N	043710	500	250 억		149183	N	N	0	N	00	N
143	20240708	110455	57	100.00	KOSDAQ		유통	N	N	N	N		N	692	17	2	2.52	79883822	114944	78.72	675	709	674	877	473	675	694.98	0.30	0	1253	727	701	674	648	621	714	661	251	202	500	450	1	1	50198880	347	-10.48	1.29	12	0.23	-66.00	536.00	1054	20230630	-34.35	531	20240425	30.32	773	-10.48	20240627	531	30.32	20240425	999	-30.73	20230818	531	30.32	20240425	0.00	N	043710	500	250 억		149183	N	N	0	N	00	N
144	20240708	100455	57	100.00	KOSDAQ		유통	N	N	N	N		N	705	30	2	4.44	67307475	96746	66.26	675	709	674	877	473	675	695.71	0.30	0	-2781	727	701	674	648	621	714	661	251	202	500	450	1	1	50198880	354	-10.68	1.32	12	0.19	-66.00	536.00	1054	20230630	-33.11	531	20240425	32.77	773	-8.80	20240627	531	32.77	20240425	999	-29.43	20230818	531	32.77	20240425	0.00	N	043710	500	250 억		149183	N	N	0	N	00	N
145	20240708	090455	57	100.00	KOSDAQ		유통	N	N	N	N		N	681	6	2	0.89	6537445	9672	6.62	675	681	674	877	473	675	675.91	0.30	0	506	727	701	674	648	621	714	661	251	202	500	450	1	1	50198880	342	-10.32	1.27	12	0.02	-66.00	536.00	1054	20230630	-35.39	531	20240425	28.25	773	-11.90	20240627	531	28.25	20240425	999	-31.83	20230818	531	28.25	20240425	0.00	N	043710	500	250 억		149183	N	N	0	N	00	N
146	20240705	160453	57	100.00	KOSDAQ		유통	N	N	N	N		N	675	24	2	3.69	98302328	145812	169.39	652	700	647	846	456	651	674.17	0.27	0	6926	675	663	657	645	639	660	642	251	195	500	440	1	1	50198880	339	-10.23	1.26	12	0.29	-66.00	536.00	1054	20230630	-35.96	531	20240425	27.12	773	-12.68	20240627	531	27.12	20240425	1030	-34.47	20230705	531	27.12	20240425	0.00	N	043710	500	250 억		137806	N	N	0	N	00	N
147	20240705	150455	57	100.00	KOSDAQ		유통	N	N	N	N		N	690	39	2	5.99	96786726	143568	166.78	652	700	647	846	456	651	674.15	0.27	0	7061	675	663	657	645	639	660	642	251	195	500	440	1	1	50198880	346	-10.45	1.29	12	0.29	-66.00	536.00	1054	20230630	-34.54	531	20240425	29.94	773	-10.74	20240627	531	29.94	20240425	1030	-33.01	20230705	531	29.94	20240425	0.00	N	043710	500	250 억		137806	N	N	0	N	00	N
148	20240705	140455	57	100.00	KOSDAQ		유통	N	N	N	N		N	687	36	2	5.53	78089001	116111	134.89	652	700	647	846	456	651	672.54	0.27	0	4325	675	663	657	645	639	660	642	251	195	500	440	1	1	50198880	345	-10.41	1.28	12	0.23	-66.00	536.00	1054	20230630	-34.82	531	20240425	29.38	773	-11.13	20240627	531	29.38	20240425	1030	-33.30	20230705	531	29.38	20240425	0.00	N	043710	500	250 억		137806	N	N	0	N	00	N
149	20240705	130454	57	100.00	KOSDAQ		유통	N	N	N	N		N	686	35	2	5.38	61753958	91970	106.84	652	700	647	846	456	651	671.46	0.27	0	1868	675	663	657	645	639	660	642	251	195	500	440	1	1	50198880	344	-10.39	1.28	12	0.18	-66.00	536.00	1054	20230630	-34.91	531	20240425	29.19	773	-11.25	20240627	531	29.19	20240425	1030	-33.40	20230705	531	29.19	20240425	0.00	N	043710	500	250 억		137806	N	N	0	N	00	N
150	20240705	120455	57	100.00	KOSDAQ		유통	N	N	N	N		N	662	11	2	1.69	21126247	32218	37.43	652	666	647	846	456	651	655.73	0.27	0	3748	675	663	657	645	639	660	642	251	195	500	440	1	1	50198880	332	-10.03	1.24	12	0.06	-66.00	536.00	1054	20230630	-37.19	531	20240425	24.67	773	-14.36	20240627	531	24.67	20240425	1030	-35.73	20230705	531	24.67	20240425	0.00	N	043710	500	250 억		137806	N	N	0	N	00	N
151	20240705	110453	57	100.00	KOSDAQ		유통	N	N	N	N		N	664	13	2	2.00	15279790	23325	27.10	652	666	647	846	456	651	655.08	0.27	0	2807	675	663	657	645	639	660	642	251	195	500	440	1	1	50198880	333	-10.06	1.24	12	0.05	-66.00	536.00	1054	20230630	-37.00	531	20240425	25.05	773	-14.10	20240627	531	25.05	20240425	1030	-35.53	20230705	531	25.05	20240425	0.00	N	043710	500	250 억		137806	N	N	0	N	00	N
152	20240705	100453	57	100.00	KOSDAQ		유통	N	N	N	N		N	665	14	2	2.15	12651131	19368	22.50	652	665	647	846	456	651	653.20	0.27	0	2883	675	663	657	645	639	660	642	251	195	500	440	1	1	50198880	334	-10.08	1.24	12	0.04	-66.00	536.00	1054	20230630	-36.91	531	20240425	25.24	773	-13.97	20240627	531	25.24	20240425	1030	-35.44	20230705	531	25.24	20240425	0.00	N	043710	500	250 억		137806	N	N	0	N	00	N
153	20240705	090454	57	100.00	KOSDAQ		유통	N	N	N	N		N	655	4	2	0.61	569878	874	1.02	652	655	652	846	456	651	652.03	0.27	0	10	675	663	657	645	639	660	642	251	195	500	440	1	1	50198880	329	-9.92	1.22	12	0.00	-66.00	536.00	1054	20230630	-37.86	531	20240425	23.35	773	-15.27	20240627	531	23.35	20240425	1030	-36.41	20230705	531	23.35	20240425	0.00	N	043710	500	250 억		137806	N	N	0	N	00	N
154	20240704	160451	57	100.00	KOSDAQ		유통	N	N	N	N		N	651	-12	5	-1.81	55232256	84081	74.62	669	669	651	861	465	663	656.92	0.27	0	-135	727	695	675	643	623	685	633	251	198	500	450	1	1	50198880	327	-9.86	1.21	12	0.17	-66.00	536.00	1054	20230630	-38.24	531	20240425	22.60	773	-15.78	20240627	531	22.60	20240425	1030	-36.80	20230705	531	22.60	20240425	0.00	N	043710	500	250 억		137923	N	N	0	N	00	N
155	20240704	150454	57	100.00	KOSDAQ		유통	N	N	N	N		N	653	-10	5	-1.51	50813872	77304	68.61	669	669	652	861	465	663	657.33	0.27	0	4304	727	695	675	643	623	685	633	251	198	500	450	1	1	50198880	328	-9.89	1.22	12	0.15	-66.00	536.00	1054	20230630	-38.05	531	20240425	22.98	773	-15.52	20240627	531	22.98	20240425	1030	-36.60	20230705	531	22.98	20240425	0.00	N	043710	500	250 억		137923	N	N	0	N	00	N
156	20240704	140453	57	100.00	KOSDAQ		유통	N	N	N	N		N	666	3	2	0.45	41927136	63728	56.56	669	669	652	861	465	663	657.91	0.27	0	-111	727	695	675	643	623	685	633	251	198	500	450	1	1	50198880	334	-10.09	1.24	12	0.13	-66.00	536.00	1054	20230630	-36.81	531	20240425	25.42	773	-13.84	20240627	531	25.42	20240425	1030	-35.34	20230705	531	25.42	20240425	0.00	N	043710	500	250 억		137923	N	N	0	N	00	N
157	20240704	130454	57	100.00	KOSDAQ		유통	N	N	N	N		N	657	-6	5	-0.90	37803236	57527	51.05	669	669	652	861	465	663	657.14	0.27	0	77	727	695	675	643	623	685	633	251	198	500	450	1	1	50198880	330	-9.95	1.23	12	0.11	-66.00	536.00	1054	20230630	-37.67	531	20240425	23.73	773	-15.01	20240627	531	23.73	20240425	1030	-36.21	20230705	531	23.73	20240425	0.00	N	043710	500	250 억		137923	N	N	0	N	00	N
158	20240704	120452	57	100.00	KOSDAQ		유통	N	N	N	N		N	657	-6	5	-0.90	35979819	54755	48.59	669	669	652	861	465	663	657.11	0.27	0	113	727	695	675	643	623	685	633	251	198	500	450	1	1	50198880	330	-9.95	1.23	12	0.11	-66.00	536.00	1054	20230630	-37.67	531	20240425	23.73	773	-15.01	20240627	531	23.73	20240425	1030	-36.21	20230705	531	23.73	20240425	0.00	N	043710	500	250 억		137923	N	N	0	N	00	N
159	20240704	110452	57	100.00	KOSDAQ		유통	N	N	N	N		N	662	-1	5	-0.15	14487099	21991	19.52	669	669	653	861	465	663	658.77	0.27	0	-1976	727	695	675	643	623	685	633	251	198	500	450	1	1	50198880	332	-10.03	1.24	12	0.04	-66.00	536.00	1054	20230630	-37.19	531	20240425	24.67	773	-14.36	20240627	531	24.67	20240425	1030	-35.73	20230705	531	24.67	20240425	0.00	N	043710	500	250 억		137923	N	N	0	N	00	N
160	20240704	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	657	-6	5	-0.90	13715324	20823	18.48	669	669	653	861	465	663	658.66	0.27	0	-1866	727	695	675	643	623	685	633	251	198	500	450	1	1	50198880	330	-9.95	1.23	12	0.04	-66.00	536.00	1054	20230630	-37.67	531	20240425	23.73	773	-15.01	20240627	531	23.73	20240425	1030	-36.21	20230705	531	23.73	20240425	0.00	N	043710	500	250 억		137923	N	N	0	N	00	N
161	20240704	090453	57	100.00	KOSDAQ		유통	N	N	N	N		N	668	5	2	0.75	1560811	2386	2.12	669	669	653	861	465	663	654.15	0.27	0	1092	727	695	675	643	623	685	633	251	198	500	450	1	1	50198880	335	-10.12	1.25	12	0.00	-66.00	536.00	1054	20230630	-36.62	531	20240425	25.80	773	-13.58	20240627	531	25.80	20240425	1030	-35.15	20230705	531	25.80	20240425	0.00	N	043710	500	250 억		137923	N	N	0	N	00	N
162	20240703	160450	57	100.00	KOSDAQ		유통	N	N	N	N		N	663	-8	5	-1.19	74447741	111678	32.26	671	707	655	872	470	671	666.65	0.27	0	4347	739	704	681	646	623	693	635	251	201	500	450	1	1	50198880	333	-10.05	1.24	12	0.22	-66.00	536.00	1054	20230630	-37.10	531	20240425	24.86	773	-14.23	20240627	531	24.86	20240425	1048	-36.74	20230703	531	24.86	20240425	0.00	N	043710	500	250 억		136497	N	N	0	N	00	N
163	20240703	150452	57	100.00	KOSDAQ		유통	N	N	N	N		N	658	-13	5	-1.94	68038551	101972	29.46	671	707	655	872	470	671	667.22	0.27	0	5766	739	704	681	646	623	693	635	251	201	500	450	1	1	50198880	330	-9.97	1.23	12	0.20	-66.00	536.00	1054	20230630	-37.57	531	20240425	23.92	773	-14.88	20240627	531	23.92	20240425	1048	-37.21	20230703	531	23.92	20240425	0.00	N	043710	500	250 억		136497	N	N	0	N	00	N
164	20240703	140452	57	100.00	KOSDAQ		유통	N	N	N	N		N	665	-6	5	-0.89	42739984	63519	18.35	671	707	660	872	470	671	672.87	0.27	0	6135	739	704	681	646	623	693	635	251	201	500	450	1	1	50198880	334	-10.08	1.24	12	0.13	-66.00	536.00	1054	20230630	-36.91	531	20240425	25.24	773	-13.97	20240627	531	25.24	20240425	1048	-36.55	20230703	531	25.24	20240425	0.00	N	043710	500	250 억		136497	N	N	0	N	00	N
165	20240703	130451	57	100.00	KOSDAQ		유통	N	N	N	N		N	670	-1	5	-0.15	36807544	54607	15.77	671	707	660	872	470	671	674.05	0.27	0	6140	739	704	681	646	623	693	635	251	201	500	450	1	1	50198880	336	-10.15	1.25	12	0.11	-66.00	536.00	1054	20230630	-36.43	531	20240425	26.18	773	-13.32	20240627	531	26.18	20240425	1048	-36.07	20230703	531	26.18	20240425	0.00	N	043710	500	250 억		136497	N	N	0	N	00	N
166	20240703	120451	57	100.00	KOSDAQ		유통	N	N	N	N		N	667	-4	5	-0.60	36084804	53525	15.46	671	707	660	872	470	671	674.17	0.27	0	6660	739	704	681	646	623	693	635	251	201	500	450	1	1	50198880	335	-10.11	1.24	12	0.11	-66.00	536.00	1054	20230630	-36.72	531	20240425	25.61	773	-13.71	20240627	531	25.61	20240425	1048	-36.35	20230703	531	25.61	20240425	0.00	N	043710	500	250 억		136497	N	N	0	N	00	N
167	20240703	110453	57	100.00	KOSDAQ		유통	N	N	N	N		N	666	-5	5	-0.75	35172220	52153	15.07	671	707	660	872	470	671	674.41	0.27	0	6672	739	704	681	646	623	693	635	251	201	500	450	1	1	50198880	334	-10.09	1.24	12	0.10	-66.00	536.00	1054	20230630	-36.81	531	20240425	25.42	773	-13.84	20240627	531	25.42	20240425	1048	-36.45	20230703	531	25.42	20240425	0.00	N	043710	500	250 억		136497	N	N	0	N	00	N
168	20240703	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	681	10	2	1.49	19440399	28550	8.25	671	707	671	872	470	671	680.96	0.27	0	4188	739	704	681	646	623	693	635	251	201	500	450	1	1	50198880	342	-10.32	1.27	12	0.06	-66.00	536.00	1054	20230630	-35.39	531	20240425	28.25	773	-11.90	20240627	531	28.25	20240425	1048	-35.02	20230703	531	28.25	20240425	0.00	N	043710	500	250 억		136497	N	N	0	N	00	N
169	20240703	090451	57	100.00	KOSDAQ		유통	N	N	N	N		N	682	11	2	1.64	2523940	3636	1.05	671	707	671	872	470	671	694.81	0.27	0	-1545	739	704	681	646	623	693	635	251	201	500	450	1	1	50198880	342	-10.33	1.27	12	0.01	-66.00	536.00	1054	20230630	-35.29	531	20240425	28.44	773	-11.77	20240627	531	28.44	20240425	1048	-34.92	20230703	531	28.44	20240425	0.00	N	043710	500	250 억		136497	N	N	0	N	00	N
170	20240702	160450	57	100.00	KOSDAQ		유통	N	N	N	N		N	671	-3	5	-0.45	235697242	344733	36.58	676	716	658	876	472	674	684.22	0.23	0	18316	766	720	692	646	618	706	632	251	202	500	450	1	1	50198880	337	-10.17	1.25	12	0.69	-66.00	536.00	1054	20230630	-36.34	531	20240425	26.37	773	-13.20	20240627	531	26.37	20240425	1048	-35.97	20230703	531	26.37	20240425	0.00	N	043710	500	250 억		114115	N	N	0	N	00	N
171	20240702	150450	57	100.00	KOSDAQ		유통	N	N	N	N		N	675	1	2	0.15	216464213	316107	33.54	676	716	658	876	472	674	684.78	0.23	0	25133	766	720	692	646	618	706	632	251	202	500	450	1	1	50198880	339	-10.23	1.26	12	0.63	-66.00	536.00	1054	20230630	-35.96	531	20240425	27.12	773	-12.68	20240627	531	27.12	20240425	1048	-35.59	20230703	531	27.12	20240425	0.00	N	043710	500	250 억		114115	N	N	0	N	00	N
172	20240702	140451	57	100.00	KOSDAQ		유통	N	N	N	N		N	701	27	2	4.01	141005949	206866	21.95	676	702	658	876	472	674	681.63	0.23	0	4923	766	720	692	646	618	706	632	251	202	500	450	1	1	50198880	352	-10.62	1.31	12	0.41	-66.00	536.00	1054	20230630	-33.49	531	20240425	32.02	773	-9.31	20240627	531	32.02	20240425	1048	-33.11	20230703	531	32.02	20240425	0.00	N	043710	500	250 억		114115	N	N	0	N	00	N
173	20240702	130451	57	100.00	KOSDAQ		유통	N	N	N	N		N	673	-1	5	-0.15	63817350	95159	10.10	676	692	658	876	472	674	670.64	0.23	0	-251	766	720	692	646	618	706	632	251	202	500	450	1	1	50198880	338	-10.20	1.26	12	0.19	-66.00	536.00	1054	20230630	-36.15	531	20240425	26.74	773	-12.94	20240627	531	26.74	20240425	1048	-35.78	20230703	531	26.74	20240425	0.00	N	043710	500	250 억		114115	N	N	0	N	00	N
174	20240702	120451	57	100.00	KOSDAQ		유통	N	N	N	N		N	679	5	2	0.74	61613578	91881	9.75	676	692	658	876	472	674	670.58	0.23	0	-182	766	720	692	646	618	706	632	251	202	500	450	1	1	50198880	341	-10.29	1.27	12	0.18	-66.00	536.00	1054	20230630	-35.58	531	20240425	27.87	773	-12.16	20240627	531	27.87	20240425	1048	-35.21	20230703	531	27.87	20240425	0.00	N	043710	500	250 억		114115	N	N	0	N	00	N
175	20240702	110450	57	100.00	KOSDAQ		유통	N	N	N	N		N	676	2	2	0.30	55440519	82771	8.78	676	692	658	876	472	674	669.81	0.23	0	-931	766	720	692	646	618	706	632	251	202	500	450	1	1	50198880	339	-10.24	1.26	12	0.16	-66.00	536.00	1054	20230630	-35.86	531	20240425	27.31	773	-12.55	20240627	531	27.31	20240425	1048	-35.50	20230703	531	27.31	20240425	0.00	N	043710	500	250 억		114115	N	N	0	N	00	N
176	20240702	100450	57	100.00	KOSDAQ		유통	N	N	N	N		N	672	-2	5	-0.30	35874821	54028	5.73	676	685	658	876	472	674	664.00	0.23	0	5021	766	720	692	646	618	706	632	251	202	500	450	1	1	50198880	337	-10.18	1.25	12	0.11	-66.00	536.00	1054	20230630	-36.24	531	20240425	26.55	773	-13.07	20240627	531	26.55	20240425	1048	-35.88	20230703	531	26.55	20240425	0.00	N	043710	500	250 억		114115	N	N	0	N	00	N
177	20240702	090452	57	100.00	KOSDAQ		유통	N	N	N	N		N	676	2	2	0.30	4805760	7115	0.76	676	685	674	876	472	674	675.44	0.23	0	-1616	766	720	692	646	618	706	632	251	202	500	450	1	1	50198880	339	-10.24	1.26	12	0.01	-66.00	536.00	1054	20230630	-35.86	531	20240425	27.31	773	-12.55	20240627	531	27.31	20240425	1048	-35.50	20230703	531	27.31	20240425	0.00	N	043710	500	250 억		114115	N	N	0	N	00	N
178	20240701	160449	57	100.00	KOSDAQ		유통	N	N	N	N		N	674	15	2	2.28	664134014	936366	352.97	679	738	664	856	462	659	709.28	0.25	0	-9692	710	684	671	645	632	678	639	251	197	500	440	1	1	50198880	338	-10.21	1.26	12	1.87	-66.00	536.00	1054	20230630	-36.05	531	20240425	26.93	773	-12.81	20240627	531	26.93	20240425	1048	-35.69	20230703	531	26.93	20240425	0.00	N	043710	500	250 억		126899	N	N	0	N	00	N
179	20240701	150451	57	100.00	KOSDAQ		유통	N	N	N	N		N	670	11	2	1.67	658988848	928722	350.09	679	738	664	856	462	659	709.57	0.25	0	-9401	710	684	671	645	632	678	639	251	197	500	440	1	1	50198880	336	-10.15	1.25	12	1.85	-66.00	536.00	1054	20230630	-36.43	531	20240425	26.18	773	-13.32	20240627	531	26.18	20240425	1048	-36.07	20230703	531	26.18	20240425	0.00	N	043710	500	250 억		126899	N	N	0	N	00	N
180	20240701	140449	57	100.00	KOSDAQ		유통	N	N	N	N		N	680	21	2	3.19	632695736	889662	335.37	679	738	664	856	462	659	711.16	0.25	0	-7648	710	684	671	645	632	678	639	251	197	500	440	1	1	50198880	341	-10.30	1.27	12	1.77	-66.00	536.00	1054	20230630	-35.48	531	20240425	28.06	773	-12.03	20240627	531	28.06	20240425	1048	-35.11	20230703	531	28.06	20240425	0.00	N	043710	500	250 억		126899	N	N	0	N	00	N
181	20240701	130449	57	100.00	KOSDAQ		유통	N	N	N	N		N	677	18	2	2.73	617071809	866581	326.67	679	738	664	856	462	659	712.08	0.25	0	-4963	710	684	671	645	632	678	639	251	197	500	440	1	1	50198880	340	-10.26	1.26	12	1.73	-66.00	536.00	1054	20230630	-35.77	531	20240425	27.50	773	-12.42	20240627	531	27.50	20240425	1048	-35.40	20230703	531	27.50	20240425	0.00	N	043710	500	250 억		126899	N	N	0	N	00	N
182	20240701	120451	57	100.00	KOSDAQ		유통	N	N	N	N		N	688	29	2	4.40	602865432	845736	318.81	679	738	664	856	462	659	712.83	0.25	0	-2019	710	684	671	645	632	678	639	251	197	500	440	1	1	50198880	345	-10.42	1.28	12	1.68	-66.00	536.00	1054	20230630	-34.72	531	20240425	29.57	773	-11.00	20240627	531	29.57	20240425	1048	-34.35	20230703	531	29.57	20240425	0.00	N	043710	500	250 억		126899	N	N	0	N	00	N
183	20240701	110449	57	100.00	KOSDAQ		유통	N	N	N	N		N	681	22	2	3.34	592763795	831111	313.30	679	738	664	856	462	659	713.22	0.25	0	-942	710	684	671	645	632	678	639	251	197	500	440	1	1	50198880	342	-10.32	1.27	12	1.66	-66.00	536.00	1054	20230630	-35.39	531	20240425	28.25	773	-11.90	20240627	531	28.25	20240425	1048	-35.02	20230703	531	28.25	20240425	0.00	N	043710	500	250 억		126899	N	N	0	N	00	N
184	20240701	100448	57	100.00	KOSDAQ		유통	N	N	N	N		N	686	27	2	4.10	540715727	754561	284.44	679	738	664	856	462	659	716.60	0.25	0	-4002	710	684	671	645	632	678	639	251	197	500	440	1	1	50198880	344	-10.39	1.28	12	1.50	-66.00	536.00	1054	20230630	-34.91	531	20240425	29.19	773	-11.25	20240627	531	29.19	20240425	1048	-34.54	20230703	531	29.19	20240425	0.00	N	043710	500	250 억		126899	N	N	0	N	00	N
185	20240701	090448	57	100.00	KOSDAQ		유통	N	N	N	N		N	665	6	2	0.91	5121877	7594	2.86	679	679	664	856	462	659	674.47	0.25	0	-218	710	684	671	645	632	678	639	251	197	500	440	1	1	50198880	334	-10.08	1.24	12	0.02	-66.00	536.00	1054	20230630	-36.91	531	20240425	25.24	773	-13.97	20240627	531	25.24	20240425	1048	-36.55	20230703	531	25.24	20240425	0.00	N	043710	500	250 억		126899	N	N	0	N	00	N