KissMeData/131220/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	160846	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	30	2	0.57	28725440	5485	102.64	5200	5280	5190	6820	3680	5250	5237.07	0.67	0	1202	5490	5370	5310	5190	5130	5340	5160	37	1570	500	3780	10	1	7454490	394	10.23	0.95	12	0.07	516.00	5569.00	6930	20240509	-23.81	5120	20240726	3.12	6930	-23.81	20240509	5120	3.12	20240726	6930	-23.81	20240509	5120	3.12	20240726	1.92	N	131220	500	37 억		49605	N	N	0	N	00	N
3	20240731	150857	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	10	2	0.19	26758190	5112	95.66	5200	5280	5190	6820	3680	5250	5234.39	0.67	0	1360	5490	5370	5310	5190	5130	5340	5160	37	1570	500	3780	10	1	7454490	392	10.19	0.94	12	0.07	516.00	5569.00	6930	20240509	-24.10	5120	20240726	2.73	6930	-24.10	20240509	5120	2.73	20240726	6930	-24.10	20240509	5120	2.73	20240726	1.92	N	131220	500	37 억		49605	N	N	0	N	00	N
4	20240731	140856	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	-10	5	-0.19	17192900	3288	61.53	5200	5280	5190	6820	3680	5250	5228.98	0.67	0	116	5490	5370	5310	5190	5130	5340	5160	37	1570	500	3780	10	1	7454490	391	10.16	0.94	12	0.04	516.00	5569.00	6930	20240509	-24.39	5120	20240726	2.34	6930	-24.39	20240509	5120	2.34	20240726	6930	-24.39	20240509	5120	2.34	20240726	1.92	N	131220	500	37 억		49605	N	N	0	N	00	N
5	20240731	130853	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	-10	5	-0.19	16696300	3193	59.75	5200	5280	5190	6820	3680	5250	5229.03	0.67	0	116	5490	5370	5310	5190	5130	5340	5160	37	1570	500	3780	10	1	7454490	391	10.16	0.94	12	0.04	516.00	5569.00	6930	20240509	-24.39	5120	20240726	2.34	6930	-24.39	20240509	5120	2.34	20240726	6930	-24.39	20240509	5120	2.34	20240726	1.92	N	131220	500	37 억		49605	N	N	0	N	00	N
6	20240731	120853	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	0	3	0.00	15441240	2953	55.26	5200	5280	5190	6820	3680	5250	5229.00	0.67	0	-35	5490	5370	5310	5190	5130	5340	5160	37	1570	500	3780	10	1	7454490	391	10.17	0.94	12	0.04	516.00	5569.00	6930	20240509	-24.24	5120	20240726	2.54	6930	-24.24	20240509	5120	2.54	20240726	6930	-24.24	20240509	5120	2.54	20240726	1.92	N	131220	500	37 억		49605	N	N	0	N	00	N
7	20240731	110855	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	20	2	0.38	14847940	2840	53.14	5200	5280	5190	6820	3680	5250	5228.15	0.67	0	-35	5490	5370	5310	5190	5130	5340	5160	37	1570	500	3780	10	1	7454490	393	10.21	0.95	12	0.04	516.00	5569.00	6930	20240509	-23.95	5120	20240726	2.93	6930	-23.95	20240509	5120	2.93	20240726	6930	-23.95	20240509	5120	2.93	20240726	1.92	N	131220	500	37 억		49605	N	N	0	N	00	N
8	20240731	100853	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	20	2	0.38	13779320	2637	49.35	5200	5270	5190	6820	3680	5250	5225.38	0.67	0	-35	5490	5370	5310	5190	5130	5340	5160	37	1570	500	3780	10	1	7454490	393	10.21	0.95	12	0.04	516.00	5569.00	6930	20240509	-23.95	5120	20240726	2.93	6930	-23.95	20240509	5120	2.93	20240726	6930	-23.95	20240509	5120	2.93	20240726	1.92	N	131220	500	37 억		49605	N	N	0	N	00	N
9	20240731	090851	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	-40	5	-0.76	6651380	1275	23.86	5200	5260	5190	6820	3680	5250	5216.77	0.67	0	-24	5490	5370	5310	5190	5130	5340	5160	37	1570	500	3780	10	1	7454490	388	10.10	0.94	12	0.02	516.00	5569.00	6930	20240509	-24.82	5120	20240726	1.76	6930	-24.82	20240509	5120	1.76	20240726	6930	-24.82	20240509	5120	1.76	20240726	1.92	N	131220	500	37 억		49605	N	N	0	N	00	N
10	20240730	160830	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	-150	5	-2.78	28306580	5340	53.91	5400	5430	5250	7020	3780	5400	5301.90	0.69	0	-1871	5513	5456	5373	5316	5233	5485	5345	37	1620	500	3880	10	1	7454490	391	10.17	0.94	12	0.07	516.00	5569.00	6930	20240509	-24.24	5120	20240726	2.54	6930	-24.24	20240509	5120	2.54	20240726	6930	-24.24	20240509	5120	2.54	20240726	1.92	N	131220	500	37 억		51476	N	N	0	N	00	N
11	20240730	150847	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-110	5	-2.04	19704390	3711	37.46	5400	5430	5270	7020	3780	5400	5309.73	0.69	0	-1670	5513	5456	5373	5316	5233	5485	5345	37	1620	500	3880	10	1	7454490	394	10.25	0.95	12	0.05	516.00	5569.00	6930	20240509	-23.67	5120	20240726	3.32	6930	-23.67	20240509	5120	3.32	20240726	6930	-23.67	20240509	5120	3.32	20240726	1.92	N	131220	500	37 억		51476	N	N	0	N	00	N
12	20240730	140837	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-110	5	-2.04	16236520	3055	30.84	5400	5430	5270	7020	3780	5400	5314.74	0.69	0	-1443	5513	5456	5373	5316	5233	5485	5345	37	1620	500	3880	10	1	7454490	394	10.25	0.95	12	0.04	516.00	5569.00	6930	20240509	-23.67	5120	20240726	3.32	6930	-23.67	20240509	5120	3.32	20240726	6930	-23.67	20240509	5120	3.32	20240726	1.92	N	131220	500	37 억		51476	N	N	0	N	00	N
13	20240730	130842	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-110	5	-2.04	15474960	2911	29.39	5400	5430	5270	7020	3780	5400	5316.03	0.69	0	-1443	5513	5456	5373	5316	5233	5485	5345	37	1620	500	3880	10	1	7454490	394	10.25	0.95	12	0.04	516.00	5569.00	6930	20240509	-23.67	5120	20240726	3.32	6930	-23.67	20240509	5120	3.32	20240726	6930	-23.67	20240509	5120	3.32	20240726	1.92	N	131220	500	37 억		51476	N	N	0	N	00	N
14	20240730	120834	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-110	5	-2.04	14000630	2632	26.57	5400	5430	5280	7020	3780	5400	5319.39	0.69	0	-1335	5513	5456	5373	5316	5233	5485	5345	37	1620	500	3880	10	1	7454490	394	10.25	0.95	12	0.04	516.00	5569.00	6930	20240509	-23.67	5120	20240726	3.32	6930	-23.67	20240509	5120	3.32	20240726	6930	-23.67	20240509	5120	3.32	20240726	1.92	N	131220	500	37 억		51476	N	N	0	N	00	N
15	20240730	110842	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-80	5	-1.48	6434680	1204	12.15	5400	5430	5300	7020	3780	5400	5344.42	0.69	0	-308	5513	5456	5373	5316	5233	5485	5345	37	1620	500	3880	10	1	7454490	397	10.31	0.96	12	0.02	516.00	5569.00	6930	20240509	-23.23	5120	20240726	3.91	6930	-23.23	20240509	5120	3.91	20240726	6930	-23.23	20240509	5120	3.91	20240726	1.92	N	131220	500	37 억		51476	N	N	0	N	00	N
16	20240730	100846	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-70	5	-1.30	6365440	1191	12.02	5400	5430	5300	7020	3780	5400	5344.62	0.69	0	-300	5513	5456	5373	5316	5233	5485	5345	37	1620	500	3880	10	1	7454490	397	10.33	0.96	12	0.02	516.00	5569.00	6930	20240509	-23.09	5120	20240726	4.10	6930	-23.09	20240509	5120	4.10	20240726	6930	-23.09	20240509	5120	4.10	20240726	1.92	N	131220	500	37 억		51476	N	N	0	N	00	N
17	20240730	090850	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-50	5	-0.93	2033540	378	3.82	5400	5430	5350	7020	3780	5400	5379.74	0.69	0	-11	5513	5456	5373	5316	5233	5485	5345	37	1620	500	3880	10	1	7454490	399	10.37	0.96	12	0.01	516.00	5569.00	6930	20240509	-22.80	5120	20240726	4.49	6930	-22.80	20240509	5120	4.49	20240726	6930	-22.80	20240509	5120	4.49	20240726	1.92	N	131220	500	37 억		51476	N	N	0	N	00	N
18	20240729	160829	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	20	2	0.37	52876490	9906	45.15	5350	5430	5290	6990	3770	5380	5337.79	0.69	0	-267	5606	5492	5306	5192	5006	5550	5250	37	1610	500	3870	10	1	7454490	403	10.47	0.97	12	0.13	516.00	5569.00	6930	20240509	-22.08	5120	20240726	5.47	6930	-22.08	20240509	5120	5.47	20240726	6930	-22.08	20240509	5120	5.47	20240726	1.93	N	131220	500	37 억		51725	N	N	0	N	00	N
19	20240729	150843	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-40	5	-0.74	47288960	8866	40.41	5350	5430	5290	6990	3770	5380	5333.74	0.69	0	-267	5606	5492	5306	5192	5006	5550	5250	37	1610	500	3870	10	1	7454490	398	10.35	0.96	12	0.12	516.00	5569.00	6930	20240509	-22.94	5120	20240726	4.30	6930	-22.94	20240509	5120	4.30	20240726	6930	-22.94	20240509	5120	4.30	20240726	1.93	N	131220	500	37 억		51725	N	N	0	N	00	N
20	20240729	140847	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	-10	5	-0.19	45658120	8560	39.02	5350	5430	5290	6990	3770	5380	5333.89	0.69	0	-267	5606	5492	5306	5192	5006	5550	5250	37	1610	500	3870	10	1	7454490	400	10.41	0.96	12	0.11	516.00	5569.00	6930	20240509	-22.51	5120	20240726	4.88	6930	-22.51	20240509	5120	4.88	20240726	6930	-22.51	20240509	5120	4.88	20240726	1.93	N	131220	500	37 억		51725	N	N	0	N	00	N
21	20240729	130849	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	30	2	0.56	42360260	7945	36.21	5350	5430	5290	6990	3770	5380	5331.69	0.69	0	-259	5606	5492	5306	5192	5006	5550	5250	37	1610	500	3870	10	1	7454490	403	10.48	0.97	12	0.11	516.00	5569.00	6930	20240509	-21.93	5120	20240726	5.66	6930	-21.93	20240509	5120	5.66	20240726	6930	-21.93	20240509	5120	5.66	20240726	1.93	N	131220	500	37 억		51725	N	N	0	N	00	N
22	20240729	120845	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-60	5	-1.12	26564920	4969	22.65	5350	5430	5300	6990	3770	5380	5346.13	0.69	0	-1021	5606	5492	5306	5192	5006	5550	5250	37	1610	500	3870	10	1	7454490	397	10.31	0.96	12	0.07	516.00	5569.00	6930	20240509	-23.23	5120	20240726	3.91	6930	-23.23	20240509	5120	3.91	20240726	6930	-23.23	20240509	5120	3.91	20240726	1.93	N	131220	500	37 억		51725	N	N	0	N	00	N
23	20240729	110837	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	20	2	0.37	24931090	4662	21.25	5350	5430	5300	6990	3770	5380	5347.72	0.69	0	-1021	5606	5492	5306	5192	5006	5550	5250	37	1610	500	3870	10	1	7454490	403	10.47	0.97	12	0.06	516.00	5569.00	6930	20240509	-22.08	5120	20240726	5.47	6930	-22.08	20240509	5120	5.47	20240726	6930	-22.08	20240509	5120	5.47	20240726	1.93	N	131220	500	37 억		51725	N	N	0	N	00	N
24	20240729	100835	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	-10	5	-0.19	13320700	2495	11.37	5350	5430	5300	6990	3770	5380	5338.96	0.69	0	-366	5606	5492	5306	5192	5006	5550	5250	37	1610	500	3870	10	1	7454490	400	10.41	0.96	12	0.03	516.00	5569.00	6930	20240509	-22.51	5120	20240726	4.88	6930	-22.51	20240509	5120	4.88	20240726	6930	-22.51	20240509	5120	4.88	20240726	1.93	N	131220	500	37 억		51725	N	N	0	N	00	N
25	20240729	090835	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	0	3	0.00	680580	127	0.58	5350	5380	5350	6990	3770	5380	5358.90	0.69	0	-20	5606	5492	5306	5192	5006	5550	5250	37	1610	500	3870	10	1	7454490	401	10.43	0.97	12	0.00	516.00	5569.00	6930	20240509	-22.37	5120	20240726	5.08	6930	-22.37	20240509	5120	5.08	20240726	6930	-22.37	20240509	5120	5.08	20240726	1.93	N	131220	500	37 억		51725	N	N	0	N	00	N
26	20240726	160822	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5380	50	2	0.94	114839460	21718	78.79	5330	5420	5120	6920	3740	5330	5287.75	0.68	0	1154	5803	5566	5353	5116	4903	5685	5235	37	1590	500	3830	10	1	7454490	401	10.43	0.97	12	0.29	516.00	5569.00	6930	20240509	-22.37	5120	20240726	5.08	6930	-22.37	20240509	5120	5.08	20240726	6930	-22.37	20240509	5120	5.08	20240726	1.93	N	131220	500	37 억		50571	N	N	0	N	00	N
27	20240726	150830	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5360	30	2	0.56	109082210	20644	74.89	5330	5420	5120	6920	3740	5330	5283.97	0.68	0	1169	5803	5566	5353	5116	4903	5685	5235	37	1590	500	3830	10	1	7454490	400	10.39	0.96	12	0.28	516.00	5569.00	6930	20240509	-22.66	5120	20240726	4.69	6930	-22.66	20240509	5120	4.69	20240726	6930	-22.66	20240509	5120	4.69	20240726	1.93	N	131220	500	37 억		50571	N	N	0	N	00	N
28	20240726	140830	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5270	-60	5	-1.13	48349920	9212	33.42	5330	5350	5120	6920	3740	5330	5248.58	0.68	0	1216	5803	5566	5353	5116	4903	5685	5235	37	1590	500	3830	10	1	7454490	393	10.21	0.95	12	0.12	516.00	5569.00	6930	20240509	-23.95	5120	20240726	2.93	6930	-23.95	20240509	5120	2.93	20240726	6930	-23.95	20240509	5120	2.93	20240726	1.93	N	131220	500	37 억		50571	N	N	0	N	00	N
29	20240726	130832	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5270	-60	5	-1.13	47970250	9140	33.16	5330	5350	5120	6920	3740	5330	5248.39	0.68	0	1216	5803	5566	5353	5116	4903	5685	5235	37	1590	500	3830	10	1	7454490	393	10.21	0.95	12	0.12	516.00	5569.00	6930	20240509	-23.95	5120	20240726	2.93	6930	-23.95	20240509	5120	2.93	20240726	6930	-23.95	20240509	5120	2.93	20240726	1.93	N	131220	500	37 억		50571	N	N	0	N	00	N
30	20240726	120833	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5280	-50	5	-0.94	47748850	9098	33.00	5330	5350	5120	6920	3740	5330	5248.28	0.68	0	1216	5803	5566	5353	5116	4903	5685	5235	37	1590	500	3830	10	1	7454490	394	10.23	0.95	12	0.12	516.00	5569.00	6930	20240509	-23.81	5120	20240726	3.12	6930	-23.81	20240509	5120	3.12	20240726	6930	-23.81	20240509	5120	3.12	20240726	1.93	N	131220	500	37 억		50571	N	N	0	N	00	N
31	20240726	110835	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5280	-50	5	-0.94	47717170	9092	32.98	5330	5350	5120	6920	3740	5330	5248.26	0.68	0	1216	5803	5566	5353	5116	4903	5685	5235	37	1590	500	3830	10	1	7454490	394	10.23	0.95	12	0.12	516.00	5569.00	6930	20240509	-23.81	5120	20240726	3.12	6930	-23.81	20240509	5120	3.12	20240726	6930	-23.81	20240509	5120	3.12	20240726	1.93	N	131220	500	37 억		50571	N	N	0	N	00	N
32	20240726	100829	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5320	-10	5	-0.19	32204480	6157	22.34	5330	5330	5120	6920	3740	5330	5230.55	0.68	0	1125	5803	5566	5353	5116	4903	5685	5235	37	1590	500	3830	10	1	7454490	397	10.31	0.96	12	0.08	516.00	5569.00	6930	20240509	-23.23	5120	20240726	3.91	6930	-23.23	20240509	5120	3.91	20240726	6930	-23.23	20240509	5120	3.91	20240726	1.93	N	131220	500	37 억		50571	N	N	0	N	00	N
33	20240726	090825	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5280	-50	5	-0.94	9698900	1880	6.82	5330	5330	5120	6920	3740	5330	5158.99	0.68	0	-5	5803	5566	5353	5116	4903	5685	5235	37	1590	500	3830	10	1	7454490	394	10.23	0.95	12	0.03	516.00	5569.00	6930	20240509	-23.81	5120	20240726	3.12	6930	-23.81	20240509	5120	3.12	20240726	6930	-23.81	20240509	5120	3.12	20240726	1.93	N	131220	500	37 억		50571	N	N	0	N	00	N
34	20240725	160826	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	120	2	2.30	146038420	27473	1223.20	5140	5590	5140	6770	3650	5210	5315.71	0.68	0	-322	5303	5256	5233	5186	5163	5245	5175	37	1560	500	3750	10	1	7454490	397	10.33	0.96	12	0.37	516.00	5569.00	6930	20240509	-23.09	5130	20240704	3.90	6930	-23.09	20240509	5130	3.90	20240704	6930	-23.09	20240509	5130	3.90	20240704	1.93	N	131220	500	37 억		50893	N	N	0	N	00	N
35	20240725	150836	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	100	2	1.92	138947960	26132	1163.49	5140	5590	5140	6770	3650	5210	5317.16	0.68	0	-856	5303	5256	5233	5186	5163	5245	5175	37	1560	500	3750	10	1	7454490	396	10.29	0.95	12	0.35	516.00	5569.00	6930	20240509	-23.38	5130	20240704	3.51	6930	-23.38	20240509	5130	3.51	20240704	6930	-23.38	20240509	5130	3.51	20240704	1.93	N	131220	500	37 억		50893	N	N	0	N	00	N
36	20240725	140835	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	0	3	0.00	26508830	5122	228.05	5140	5230	5140	6770	3650	5210	5175.48	0.68	0	211	5303	5256	5233	5186	5163	5245	5175	37	1560	500	3750	10	1	7454490	388	10.10	0.94	12	0.07	516.00	5569.00	6930	20240509	-24.82	5130	20240704	1.56	6930	-24.82	20240509	5130	1.56	20240704	6930	-24.82	20240509	5130	1.56	20240704	1.93	N	131220	500	37 억		50893	N	N	0	N	00	N
37	20240725	130828	57	100.00	KOSDAQ		유통	N	N	N	N		N	5190	-20	5	-0.38	25359130	4901	218.21	5140	5230	5140	6770	3650	5210	5174.28	0.68	0	41	5303	5256	5233	5186	5163	5245	5175	37	1560	500	3750	10	1	7454490	387	10.06	0.93	12	0.07	516.00	5569.00	6930	20240509	-25.11	5130	20240704	1.17	6930	-25.11	20240509	5130	1.17	20240704	6930	-25.11	20240509	5130	1.17	20240704	1.93	N	131220	500	37 억		50893	N	N	0	N	00	N
38	20240725	120834	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	-30	5	-0.58	22982540	4443	197.82	5140	5230	5140	6770	3650	5210	5172.75	0.68	0	-99	5303	5256	5233	5186	5163	5245	5175	37	1560	500	3750	10	1	7454490	386	10.04	0.93	12	0.06	516.00	5569.00	6930	20240509	-25.25	5130	20240704	0.97	6930	-25.25	20240509	5130	0.97	20240704	6930	-25.25	20240509	5130	0.97	20240704	1.93	N	131220	500	37 억		50893	N	N	0	N	00	N
39	20240725	110829	57	100.00	KOSDAQ		유통	N	N	N	N		N	5180	-30	5	-0.58	21850050	4224	188.07	5140	5230	5140	6770	3650	5210	5172.83	0.68	0	-99	5303	5256	5233	5186	5163	5245	5175	37	1560	500	3750	10	1	7454490	386	10.04	0.93	12	0.06	516.00	5569.00	6930	20240509	-25.25	5130	20240704	0.97	6930	-25.25	20240509	5130	0.97	20240704	6930	-25.25	20240509	5130	0.97	20240704	1.93	N	131220	500	37 억		50893	N	N	0	N	00	N
40	20240725	100826	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	-10	5	-0.19	20928410	4046	180.14	5140	5230	5140	6770	3650	5210	5172.62	0.68	0	-99	5303	5256	5233	5186	5163	5245	5175	37	1560	500	3750	10	1	7454490	388	10.08	0.93	12	0.05	516.00	5569.00	6930	20240509	-24.96	5130	20240704	1.36	6930	-24.96	20240509	5130	1.36	20240704	6930	-24.96	20240509	5130	1.36	20240704	1.93	N	131220	500	37 억		50893	N	N	0	N	00	N
41	20240725	090824	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	-10	5	-0.19	6576630	1274	56.72	5140	5200	5140	6770	3650	5210	5162.19	0.68	0	-326	5303	5256	5233	5186	5163	5245	5175	37	1560	500	3750	10	1	7454490	388	10.08	0.93	12	0.02	516.00	5569.00	6930	20240509	-24.96	5130	20240704	1.36	6930	-24.96	20240509	5130	1.36	20240704	6930	-24.96	20240509	5130	1.36	20240704	1.93	N	131220	500	37 억		50893	N	N	0	N	00	N
42	20240724	160821	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	-50	5	-0.95	11727930	2245	168.29	5220	5280	5210	6830	3690	5260	5224.02	0.69	0	-675	5306	5282	5246	5222	5186	5295	5235	37	1570	500	3780	10	1	7454490	388	10.10	0.94	12	0.03	516.00	5569.00	6930	20240509	-24.82	5130	20240704	1.56	6930	-24.82	20240509	5130	1.56	20240704	6930	-24.82	20240509	5130	1.56	20240704	1.93	N	131220	500	37 억		51568	N	N	0	N	00	N
43	20240724	150834	57	100.00	KOSDAQ		유통	N	N	N	N		N	5220	-40	5	-0.76	9747030	1865	139.81	5220	5280	5210	6830	3690	5260	5226.29	0.69	0	-675	5306	5282	5246	5222	5186	5295	5235	37	1570	500	3780	10	1	7454490	389	10.12	0.94	12	0.03	516.00	5569.00	6930	20240509	-24.68	5130	20240704	1.75	6930	-24.68	20240509	5130	1.75	20240704	6930	-24.68	20240509	5130	1.75	20240704	1.93	N	131220	500	37 억		51568	N	N	0	N	00	N
44	20240724	140829	57	100.00	KOSDAQ		유통	N	N	N	N		N	5220	-40	5	-0.76	9078870	1737	130.21	5220	5280	5210	6830	3690	5260	5226.75	0.69	0	-675	5306	5282	5246	5222	5186	5295	5235	37	1570	500	3780	10	1	7454490	389	10.12	0.94	12	0.02	516.00	5569.00	6930	20240509	-24.68	5130	20240704	1.75	6930	-24.68	20240509	5130	1.75	20240704	6930	-24.68	20240509	5130	1.75	20240704	1.93	N	131220	500	37 억		51568	N	N	0	N	00	N
45	20240724	130833	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	-20	5	-0.38	3476560	664	49.78	5220	5280	5220	6830	3690	5260	5235.78	0.69	0	-22	5306	5282	5246	5222	5186	5295	5235	37	1570	500	3780	10	1	7454490	391	10.16	0.94	12	0.01	516.00	5569.00	6930	20240509	-24.39	5130	20240704	2.14	6930	-24.39	20240509	5130	2.14	20240704	6930	-24.39	20240509	5130	2.14	20240704	1.93	N	131220	500	37 억		51568	N	N	0	N	00	N
46	20240724	120832	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	-20	5	-0.38	3471320	663	49.70	5220	5280	5220	6830	3690	5260	5235.78	0.69	0	-22	5306	5282	5246	5222	5186	5295	5235	37	1570	500	3780	10	1	7454490	391	10.16	0.94	12	0.01	516.00	5569.00	6930	20240509	-24.39	5130	20240704	2.14	6930	-24.39	20240509	5130	2.14	20240704	6930	-24.39	20240509	5130	2.14	20240704	1.93	N	131220	500	37 억		51568	N	N	0	N	00	N
47	20240724	110829	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	-20	5	-0.38	2240940	428	32.08	5220	5280	5220	6830	3690	5260	5235.84	0.69	0	-22	5306	5282	5246	5222	5186	5295	5235	37	1570	500	3780	10	1	7454490	391	10.16	0.94	12	0.01	516.00	5569.00	6930	20240509	-24.39	5130	20240704	2.14	6930	-24.39	20240509	5130	2.14	20240704	6930	-24.39	20240509	5130	2.14	20240704	1.93	N	131220	500	37 억		51568	N	N	0	N	00	N
48	20240724	100853	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	0	3	0.00	874060	167	12.52	5220	5280	5220	6830	3690	5260	5233.89	0.69	0	-22	5306	5282	5246	5222	5186	5295	5235	37	1570	500	3780	10	1	7454490	392	10.19	0.94	12	0.00	516.00	5569.00	6930	20240509	-24.10	5130	20240704	2.53	6930	-24.10	20240509	5130	2.53	20240704	6930	-24.10	20240509	5130	2.53	20240704	1.93	N	131220	500	37 억		51568	N	N	0	N	00	N
49	20240724	090821	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	0	3	0.00	821470	157	11.77	5220	5280	5220	6830	3690	5260	5232.29	0.69	0	-22	5306	5282	5246	5222	5186	5295	5235	37	1570	500	3780	10	1	7454490	392	10.19	0.94	12	0.00	516.00	5569.00	6930	20240509	-24.10	5130	20240704	2.53	6930	-24.10	20240509	5130	2.53	20240704	6930	-24.10	20240509	5130	2.53	20240704	1.93	N	131220	500	37 억		51568	N	N	0	N	00	N
50	20240723	160818	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	20	2	0.38	6954280	1326	9.68	5210	5270	5210	6810	3670	5240	5244.52	0.69	0	-214	5486	5362	5296	5172	5106	5330	5140	37	1570	500	3770	10	1	7454490	392	10.19	0.94	12	0.02	516.00	5569.00	6930	20240509	-24.10	5130	20240704	2.53	6930	-24.10	20240509	5130	2.53	20240704	6930	-24.10	20240509	5130	2.53	20240704	1.90	N	131220	500	37 억		51782	N	N	0	N	00	N
51	20240723	150835	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	30	2	0.57	6691100	1276	9.32	5210	5270	5210	6810	3670	5240	5243.81	0.69	0	-214	5486	5362	5296	5172	5106	5330	5140	37	1570	500	3770	10	1	7454490	393	10.21	0.95	12	0.02	516.00	5569.00	6930	20240509	-23.95	5130	20240704	2.73	6930	-23.95	20240509	5130	2.73	20240704	6930	-23.95	20240509	5130	2.73	20240704	1.90	N	131220	500	37 억		51782	N	N	0	N	00	N
52	20240723	140821	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	10	2	0.19	4704870	897	6.55	5210	5270	5210	6810	3670	5240	5245.12	0.69	0	-214	5486	5362	5296	5172	5106	5330	5140	37	1570	500	3770	10	1	7454490	391	10.17	0.94	12	0.01	516.00	5569.00	6930	20240509	-24.24	5130	20240704	2.34	6930	-24.24	20240509	5130	2.34	20240704	6930	-24.24	20240509	5130	2.34	20240704	1.90	N	131220	500	37 억		51782	N	N	0	N	00	N
53	20240723	130816	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	-10	5	-0.19	4589790	875	6.39	5210	5270	5210	6810	3670	5240	5245.47	0.69	0	-214	5486	5362	5296	5172	5106	5330	5140	37	1570	500	3770	10	1	7454490	390	10.14	0.94	12	0.01	516.00	5569.00	6930	20240509	-24.53	5130	20240704	1.95	6930	-24.53	20240509	5130	1.95	20240704	6930	-24.53	20240509	5130	1.95	20240704	1.90	N	131220	500	37 억		51782	N	N	0	N	00	N
54	20240723	120822	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	10	2	0.19	4228920	806	5.89	5210	5270	5210	6810	3670	5240	5246.80	0.69	0	-214	5486	5362	5296	5172	5106	5330	5140	37	1570	500	3770	10	1	7454490	391	10.17	0.94	12	0.01	516.00	5569.00	6930	20240509	-24.24	5130	20240704	2.34	6930	-24.24	20240509	5130	2.34	20240704	6930	-24.24	20240509	5130	2.34	20240704	1.90	N	131220	500	37 억		51782	N	N	0	N	00	N
55	20240723	110825	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	-10	5	-0.19	2730200	520	3.80	5210	5270	5210	6810	3670	5240	5250.38	0.69	0	-68	5486	5362	5296	5172	5106	5330	5140	37	1570	500	3770	10	1	7454490	390	10.14	0.94	12	0.01	516.00	5569.00	6930	20240509	-24.53	5130	20240704	1.95	6930	-24.53	20240509	5130	1.95	20240704	6930	-24.53	20240509	5130	1.95	20240704	1.90	N	131220	500	37 억		51782	N	N	0	N	00	N
56	20240723	100820	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	20	2	0.38	2226900	424	3.10	5210	5270	5210	6810	3670	5240	5252.12	0.69	0	-68	5486	5362	5296	5172	5106	5330	5140	37	1570	500	3770	10	1	7454490	392	10.19	0.94	12	0.01	516.00	5569.00	6930	20240509	-24.10	5130	20240704	2.53	6930	-24.10	20240509	5130	2.53	20240704	6930	-24.10	20240509	5130	2.53	20240704	1.90	N	131220	500	37 억		51782	N	N	0	N	00	N
57	20240723	090827	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	30	2	0.57	470440	90	0.66	5210	5270	5210	6810	3670	5240	5227.11	0.69	0	-4	5486	5362	5296	5172	5106	5330	5140	37	1570	500	3770	10	1	7454490	393	10.21	0.95	12	0.00	516.00	5569.00	6930	20240509	-23.95	5130	20240704	2.73	6930	-23.95	20240509	5130	2.73	20240704	6930	-23.95	20240509	5130	2.73	20240704	1.90	N	131220	500	37 억		51782	N	N	0	N	00	N
58	20240722	160814	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	-150	5	-2.78	71662760	13545	73.57	5390	5420	5230	7000	3780	5390	5290.72	0.69	0	20	5650	5520	5410	5280	5170	5585	5345	37	1610	500	3880	10	1	7454490	391	10.16	0.94	12	0.18	516.00	5569.00	6930	20240509	-24.39	5130	20240704	2.14	6930	-24.39	20240509	5130	2.14	20240704	6930	-24.39	20240509	5130	2.14	20240704	1.90	N	131220	500	37 억		51753	N	N	0	N	00	N
59	20240722	150820	57	100.00	KOSDAQ		유통	N	N	N	N		N	5270	-120	5	-2.23	60547890	11425	62.06	5390	5420	5240	7000	3780	5390	5299.60	0.69	0	118	5650	5520	5410	5280	5170	5585	5345	37	1610	500	3880	10	1	7454490	393	10.21	0.95	12	0.15	516.00	5569.00	6930	20240509	-23.95	5130	20240704	2.73	6930	-23.95	20240509	5130	2.73	20240704	6930	-23.95	20240509	5130	2.73	20240704	1.90	N	131220	500	37 억		51753	N	N	0	N	00	N
60	20240722	140825	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	-110	5	-2.04	57723040	10888	59.14	5390	5420	5240	7000	3780	5390	5301.53	0.69	0	106	5650	5520	5410	5280	5170	5585	5345	37	1610	500	3880	10	1	7454490	394	10.23	0.95	12	0.15	516.00	5569.00	6930	20240509	-23.81	5130	20240704	2.92	6930	-23.81	20240509	5130	2.92	20240704	6930	-23.81	20240509	5130	2.92	20240704	1.90	N	131220	500	37 억		51753	N	N	0	N	00	N
61	20240722	130822	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-80	5	-1.48	57073560	10765	58.47	5390	5420	5240	7000	3780	5390	5301.77	0.69	0	100	5650	5520	5410	5280	5170	5585	5345	37	1610	500	3880	10	1	7454490	396	10.29	0.95	12	0.14	516.00	5569.00	6930	20240509	-23.38	5130	20240704	3.51	6930	-23.38	20240509	5130	3.51	20240704	6930	-23.38	20240509	5130	3.51	20240704	1.90	N	131220	500	37 억		51753	N	N	0	N	00	N
62	20240722	120819	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-100	5	-1.86	50762620	9572	51.99	5390	5420	5240	7000	3780	5390	5303.24	0.69	0	100	5650	5520	5410	5280	5170	5585	5345	37	1610	500	3880	10	1	7454490	394	10.25	0.95	12	0.13	516.00	5569.00	6930	20240509	-23.67	5130	20240704	3.12	6930	-23.67	20240509	5130	3.12	20240704	6930	-23.67	20240509	5130	3.12	20240704	1.90	N	131220	500	37 억		51753	N	N	0	N	00	N
63	20240722	110817	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-60	5	-1.11	49186810	9273	50.37	5390	5420	5240	7000	3780	5390	5304.30	0.69	0	296	5650	5520	5410	5280	5170	5585	5345	37	1610	500	3880	10	1	7454490	397	10.33	0.96	12	0.12	516.00	5569.00	6930	20240509	-23.09	5130	20240704	3.90	6930	-23.09	20240509	5130	3.90	20240704	6930	-23.09	20240509	5130	3.90	20240704	1.90	N	131220	500	37 억		51753	N	N	0	N	00	N
64	20240722	100820	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-70	5	-1.30	32935780	6187	33.61	5390	5420	5290	7000	3780	5390	5323.38	0.69	0	692	5650	5520	5410	5280	5170	5585	5345	37	1610	500	3880	10	1	7454490	397	10.31	0.96	12	0.08	516.00	5569.00	6930	20240509	-23.23	5130	20240704	3.70	6930	-23.23	20240509	5130	3.70	20240704	6930	-23.23	20240509	5130	3.70	20240704	1.90	N	131220	500	37 억		51753	N	N	0	N	00	N
65	20240722	090821	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	30	2	0.56	102440	19	0.10	5390	5420	5390	7000	3780	5390	5391.58	0.69	0	0	5650	5520	5410	5280	5170	5585	5345	37	1610	500	3880	10	1	7454490	404	10.50	0.97	12	0.00	516.00	5569.00	6930	20240509	-21.79	5130	20240704	5.65	6930	-21.79	20240509	5130	5.65	20240704	6930	-21.79	20240509	5130	5.65	20240704	1.90	N	131220	500	37 억		51753	N	N	0	N	00	N
66	20240719	160758	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	50	2	0.94	99647460	18400	174.71	5320	5540	5300	6940	3740	5340	5415.63	0.67	0	1972	5480	5410	5320	5250	5160	5445	5285	37	1600	500	3840	10	1	7454490	402	10.45	0.97	12	0.25	516.00	5569.00	6930	20240509	-22.22	5130	20240704	5.07	6930	-22.22	20240509	5130	5.07	20240704	6930	-22.22	20240509	5130	5.07	20240704	1.89	N	131220	500	37 억		49779	N	N	0	N	00	N
67	20240719	150807	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	60	2	1.12	97232640	17952	170.45	5320	5540	5300	6940	3740	5340	5416.26	0.67	0	1972	5480	5410	5320	5250	5160	5445	5285	37	1600	500	3840	10	1	7454490	403	10.47	0.97	12	0.24	516.00	5569.00	6930	20240509	-22.08	5130	20240704	5.26	6930	-22.08	20240509	5130	5.26	20240704	6930	-22.08	20240509	5130	5.26	20240704	1.89	N	131220	500	37 억		49779	N	N	0	N	00	N
68	20240719	140810	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	80	2	1.50	93977540	17350	164.74	5320	5540	5300	6940	3740	5340	5416.57	0.67	0	1686	5480	5410	5320	5250	5160	5445	5285	37	1600	500	3840	10	1	7454490	404	10.50	0.97	12	0.23	516.00	5569.00	6930	20240509	-21.79	5130	20240704	5.65	6930	-21.79	20240509	5130	5.65	20240704	6930	-21.79	20240509	5130	5.65	20240704	1.89	N	131220	500	37 억		49779	N	N	0	N	00	N
69	20240719	130801	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	90	2	1.69	83699550	15452	146.71	5320	5540	5300	6940	3740	5340	5416.75	0.67	0	1061	5480	5410	5320	5250	5160	5445	5285	37	1600	500	3840	10	1	7454490	405	10.52	0.98	12	0.21	516.00	5569.00	6930	20240509	-21.65	5130	20240704	5.85	6930	-21.65	20240509	5130	5.85	20240704	6930	-21.65	20240509	5130	5.85	20240704	1.89	N	131220	500	37 억		49779	N	N	0	N	00	N
70	20240719	120801	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	30	2	0.56	27183410	5076	48.20	5320	5400	5300	6940	3740	5340	5355.28	0.67	0	298	5480	5410	5320	5250	5160	5445	5285	37	1600	500	3840	10	1	7454490	400	10.41	0.96	12	0.07	516.00	5569.00	6930	20240509	-22.51	5130	20240704	4.68	6930	-22.51	20240509	5130	4.68	20240704	6930	-22.51	20240509	5130	4.68	20240704	1.89	N	131220	500	37 억		49779	N	N	0	N	00	N
71	20240719	110809	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	10	2	0.19	4749330	894	8.49	5320	5370	5300	6940	3740	5340	5312.45	0.67	0	-47	5480	5410	5320	5250	5160	5445	5285	37	1600	500	3840	10	1	7454490	399	10.37	0.96	12	0.01	516.00	5569.00	6930	20240509	-22.80	5130	20240704	4.29	6930	-22.80	20240509	5130	4.29	20240704	6930	-22.80	20240509	5130	4.29	20240704	1.89	N	131220	500	37 억		49779	N	N	0	N	00	N
72	20240719	100723	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	30	2	0.56	4396260	828	7.86	5320	5370	5300	6940	3740	5340	5309.49	0.67	0	-44	5480	5410	5320	5250	5160	5445	5285	37	1600	500	3840	10	1	7454490	400	10.41	0.96	12	0.01	516.00	5569.00	6930	20240509	-22.51	5130	20240704	4.68	6930	-22.51	20240509	5130	4.68	20240704	6930	-22.51	20240509	5130	4.68	20240704	1.89	N	131220	500	37 억		49779	N	N	0	N	00	N
73	20240719	090815	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-20	5	-0.37	255130	48	0.46	5320	5320	5310	6940	3740	5340	5315.21	0.67	0	-23	5480	5410	5320	5250	5160	5445	5285	37	1600	500	3840	10	1	7454490	397	10.31	0.96	12	0.00	516.00	5569.00	6930	20240509	-23.23	5130	20240704	3.70	6930	-23.23	20240509	5130	3.70	20240704	6930	-23.23	20240509	5130	3.70	20240704	1.89	N	131220	500	37 억		49779	N	N	0	N	00	N
74	20240718	160753	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-40	5	-0.74	55654090	10532	282.74	5330	5390	5230	6990	3770	5380	5284.27	0.69	0	-1610	5513	5446	5393	5326	5273	5440	5320	37	1610	500	3870	10	1	7454490	398	10.35	0.96	12	0.14	516.00	5569.00	6930	20240509	-22.94	5130	20240704	4.09	6930	-22.94	20240509	5130	4.09	20240704	6930	-22.94	20240509	5130	4.09	20240704	1.89	N	131220	500	37 억		51200	N	N	0	N	00	N
75	20240718	150801	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-80	5	-1.49	50976450	9653	259.14	5330	5390	5230	6990	3770	5380	5280.89	0.69	0	-1321	5513	5446	5393	5326	5273	5440	5320	37	1610	500	3870	10	1	7454490	395	10.27	0.95	12	0.13	516.00	5569.00	6930	20240509	-23.52	5130	20240704	3.31	6930	-23.52	20240509	5130	3.31	20240704	6930	-23.52	20240509	5130	3.31	20240704	1.89	N	131220	500	37 억		51200	N	N	0	N	00	N
76	20240718	140755	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-80	5	-1.49	49130690	9303	249.74	5330	5390	5230	6990	3770	5380	5281.17	0.69	0	-1360	5513	5446	5393	5326	5273	5440	5320	37	1610	500	3870	10	1	7454490	395	10.27	0.95	12	0.12	516.00	5569.00	6930	20240509	-23.52	5130	20240704	3.31	6930	-23.52	20240509	5130	3.31	20240704	6930	-23.52	20240509	5130	3.31	20240704	1.89	N	131220	500	37 억		51200	N	N	0	N	00	N
77	20240718	130756	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-80	5	-1.49	46873340	8874	238.23	5330	5390	5230	6990	3770	5380	5282.10	0.69	0	-1360	5513	5446	5393	5326	5273	5440	5320	37	1610	500	3870	10	1	7454490	395	10.27	0.95	12	0.12	516.00	5569.00	6930	20240509	-23.52	5130	20240704	3.31	6930	-23.52	20240509	5130	3.31	20240704	6930	-23.52	20240509	5130	3.31	20240704	1.89	N	131220	500	37 억		51200	N	N	0	N	00	N
78	20240718	120757	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-40	5	-0.74	27080000	5112	137.23	5330	5390	5230	6990	3770	5380	5297.34	0.69	0	-1360	5513	5446	5393	5326	5273	5440	5320	37	1610	500	3870	10	1	7454490	398	10.35	0.96	12	0.07	516.00	5569.00	6930	20240509	-22.94	5130	20240704	4.09	6930	-22.94	20240509	5130	4.09	20240704	6930	-22.94	20240509	5130	4.09	20240704	1.89	N	131220	500	37 억		51200	N	N	0	N	00	N
79	20240718	110802	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-70	5	-1.30	17991710	3403	91.36	5330	5390	5230	6990	3770	5380	5287.01	0.69	0	-955	5513	5446	5393	5326	5273	5440	5320	37	1610	500	3870	10	1	7454490	396	10.29	0.95	12	0.05	516.00	5569.00	6930	20240509	-23.38	5130	20240704	3.51	6930	-23.38	20240509	5130	3.51	20240704	6930	-23.38	20240509	5130	3.51	20240704	1.89	N	131220	500	37 억		51200	N	N	0	N	00	N
80	20240718	100804	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-50	5	-0.93	17540320	3318	89.07	5330	5390	5230	6990	3770	5380	5286.41	0.69	0	-955	5513	5446	5393	5326	5273	5440	5320	37	1610	500	3870	10	1	7454490	397	10.33	0.96	12	0.04	516.00	5569.00	6930	20240509	-23.09	5130	20240704	3.90	6930	-23.09	20240509	5130	3.90	20240704	6930	-23.09	20240509	5130	3.90	20240704	1.89	N	131220	500	37 억		51200	N	N	0	N	00	N
81	20240718	090804	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-40	5	-0.74	793790	149	4.00	5330	5370	5290	6990	3770	5380	5327.45	0.69	0	101	5513	5446	5393	5326	5273	5440	5320	37	1610	500	3870	10	1	7454490	398	10.35	0.96	12	0.00	516.00	5569.00	6930	20240509	-22.94	5130	20240704	4.09	6930	-22.94	20240509	5130	4.09	20240704	6930	-22.94	20240509	5130	4.09	20240704	1.89	N	131220	500	37 억		51200	N	N	0	N	00	N
82	20240717	160836	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-20	5	-0.37	20025200	3725	103.47	5380	5460	5340	7020	3780	5400	5375.89	0.70	0	-1111	5433	5416	5383	5366	5333	5425	5375	37	1620	500	3880	10	1	7454490	401	10.43	0.97	12	0.05	516.00	5569.00	6930	20240509	-22.37	5130	20240704	4.87	6930	-22.37	20240509	5130	4.87	20240704	6930	-22.37	20240509	5130	4.87	20240704	1.84	N	131220	500	37 억		51950	N	N	0	N	00	N
83	20240717	150840	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-20	5	-0.37	13374030	2484	69.00	5380	5460	5350	7020	3780	5400	5384.07	0.70	0	-715	5433	5416	5383	5366	5333	5425	5375	37	1620	500	3880	10	1	7454490	401	10.43	0.97	12	0.03	516.00	5569.00	6930	20240509	-22.37	5130	20240704	4.87	6930	-22.37	20240509	5130	4.87	20240704	6930	-22.37	20240509	5130	4.87	20240704	1.84	N	131220	500	37 억		51950	N	N	0	N	00	N
84	20240717	140837	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	0	3	0.00	11308880	2099	58.31	5380	5460	5350	7020	3780	5400	5387.75	0.70	0	-714	5433	5416	5383	5366	5333	5425	5375	37	1620	500	3880	10	1	7454490	403	10.47	0.97	12	0.03	516.00	5569.00	6930	20240509	-22.08	5130	20240704	5.26	6930	-22.08	20240509	5130	5.26	20240704	6930	-22.08	20240509	5130	5.26	20240704	1.84	N	131220	500	37 억		51950	N	N	0	N	00	N
85	20240717	130836	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	0	3	0.00	8953660	1661	46.14	5380	5460	5350	7020	3780	5400	5390.52	0.70	0	-714	5433	5416	5383	5366	5333	5425	5375	37	1620	500	3880	10	1	7454490	403	10.47	0.97	12	0.02	516.00	5569.00	6930	20240509	-22.08	5130	20240704	5.26	6930	-22.08	20240509	5130	5.26	20240704	6930	-22.08	20240509	5130	5.26	20240704	1.84	N	131220	500	37 억		51950	N	N	0	N	00	N
86	20240717	120837	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	10	2	0.19	8942860	1659	46.08	5380	5460	5350	7020	3780	5400	5390.51	0.70	0	-714	5433	5416	5383	5366	5333	5425	5375	37	1620	500	3880	10	1	7454490	403	10.48	0.97	12	0.02	516.00	5569.00	6930	20240509	-21.93	5130	20240704	5.46	6930	-21.93	20240509	5130	5.46	20240704	6930	-21.93	20240509	5130	5.46	20240704	1.84	N	131220	500	37 억		51950	N	N	0	N	00	N
87	20240717	110837	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-20	5	-0.37	8055130	1494	41.50	5380	5460	5350	7020	3780	5400	5391.65	0.70	0	-714	5433	5416	5383	5366	5333	5425	5375	37	1620	500	3880	10	1	7454490	401	10.43	0.97	12	0.02	516.00	5569.00	6930	20240509	-22.37	5130	20240704	4.87	6930	-22.37	20240509	5130	4.87	20240704	6930	-22.37	20240509	5130	4.87	20240704	1.84	N	131220	500	37 억		51950	N	N	0	N	00	N
88	20240717	100836	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-20	5	-0.37	7597950	1409	39.14	5380	5460	5350	7020	3780	5400	5392.44	0.70	0	-744	5433	5416	5383	5366	5333	5425	5375	37	1620	500	3880	10	1	7454490	401	10.43	0.97	12	0.02	516.00	5569.00	6930	20240509	-22.37	5130	20240704	4.87	6930	-22.37	20240509	5130	4.87	20240704	6930	-22.37	20240509	5130	4.87	20240704	1.84	N	131220	500	37 억		51950	N	N	0	N	00	N
89	20240717	090658	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	30	2	0.56	1383750	256	7.11	5380	5460	5350	7020	3780	5400	5405.27	0.70	0	-28	5433	5416	5383	5366	5333	5425	5375	37	1620	500	3880	10	1	7454490	405	10.52	0.98	12	0.00	516.00	5569.00	6930	20240509	-21.65	5130	20240704	5.85	6930	-21.65	20240509	5130	5.85	20240704	6930	-21.65	20240509	5130	5.85	20240704	1.84	N	131220	500	37 억		51950	N	N	0	N	00	N
90	20240716	160838	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	50	2	0.93	18603820	3460	58.53	5360	5400	5350	6950	3750	5350	5376.83	0.70	0	-547	5403	5376	5323	5296	5243	5390	5310	37	1600	500	3850	10	1	7454490	403	10.47	0.97	12	0.05	516.00	5569.00	6930	20240509	-22.08	5130	20240704	5.26	6930	-22.08	20240509	5130	5.26	20240704	6930	-22.08	20240509	5130	5.26	20240704	1.85	N	131220	500	37 억		52364	N	N	0	N	00	N
91	20240716	150847	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	10	2	0.19	13347260	2483	42.01	5360	5400	5360	6950	3750	5350	5375.46	0.70	0	-465	5403	5376	5323	5296	5243	5390	5310	37	1600	500	3850	10	1	7454490	400	10.39	0.96	12	0.03	516.00	5569.00	6930	20240509	-22.66	5130	20240704	4.48	6930	-22.66	20240509	5130	4.48	20240704	6930	-22.66	20240509	5130	4.48	20240704	1.85	N	131220	500	37 억		52364	N	N	0	N	00	N
92	20240716	140844	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	50	2	0.93	8268100	1537	26.00	5360	5400	5360	6950	3750	5350	5379.38	0.70	0	-477	5403	5376	5323	5296	5243	5390	5310	37	1600	500	3850	10	1	7454490	403	10.47	0.97	12	0.02	516.00	5569.00	6930	20240509	-22.08	5130	20240704	5.26	6930	-22.08	20240509	5130	5.26	20240704	6930	-22.08	20240509	5130	5.26	20240704	1.85	N	131220	500	37 억		52364	N	N	0	N	00	N
93	20240716	130844	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	50	2	0.93	5687660	1059	17.92	5360	5400	5360	6950	3750	5350	5370.78	0.70	0	-468	5403	5376	5323	5296	5243	5390	5310	37	1600	500	3850	10	1	7454490	403	10.47	0.97	12	0.01	516.00	5569.00	6930	20240509	-22.08	5130	20240704	5.26	6930	-22.08	20240509	5130	5.26	20240704	6930	-22.08	20240509	5130	5.26	20240704	1.85	N	131220	500	37 억		52364	N	N	0	N	00	N
94	20240716	120842	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	50	2	0.93	5671460	1056	17.86	5360	5400	5360	6950	3750	5350	5370.70	0.70	0	-468	5403	5376	5323	5296	5243	5390	5310	37	1600	500	3850	10	1	7454490	403	10.47	0.97	12	0.01	516.00	5569.00	6930	20240509	-22.08	5130	20240704	5.26	6930	-22.08	20240509	5130	5.26	20240704	6930	-22.08	20240509	5130	5.26	20240704	1.85	N	131220	500	37 억		52364	N	N	0	N	00	N
95	20240716	110842	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	50	2	0.93	5671460	1056	17.86	5360	5400	5360	6950	3750	5350	5370.70	0.70	0	-468	5403	5376	5323	5296	5243	5390	5310	37	1600	500	3850	10	1	7454490	403	10.47	0.97	12	0.01	516.00	5569.00	6930	20240509	-22.08	5130	20240704	5.26	6930	-22.08	20240509	5130	5.26	20240704	6930	-22.08	20240509	5130	5.26	20240704	1.85	N	131220	500	37 억		52364	N	N	0	N	00	N
96	20240716	100844	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	50	2	0.93	4933050	919	15.55	5360	5400	5360	6950	3750	5350	5367.85	0.70	0	-407	5403	5376	5323	5296	5243	5390	5310	37	1600	500	3850	10	1	7454490	403	10.47	0.97	12	0.01	516.00	5569.00	6930	20240509	-22.08	5130	20240704	5.26	6930	-22.08	20240509	5130	5.26	20240704	6930	-22.08	20240509	5130	5.26	20240704	1.85	N	131220	500	37 억		52364	N	N	0	N	00	N
97	20240716	090842	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	10	2	0.19	552080	103	1.74	5360	5360	5360	6950	3750	5350	5360.00	0.70	0	-75	5403	5376	5323	5296	5243	5390	5310	37	1600	500	3850	10	1	7454490	400	10.39	0.96	12	0.00	516.00	5569.00	6930	20240509	-22.66	5130	20240704	4.48	6930	-22.66	20240509	5130	4.48	20240704	6930	-22.66	20240509	5130	4.48	20240704	1.85	N	131220	500	37 억		52364	N	N	0	N	00	N
98	20240715	160829	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	20	2	0.38	31326060	5911	225.96	5330	5350	5270	6920	3740	5330	5297.31	0.69	0	548	5383	5356	5313	5286	5243	5370	5300	37	1590	500	3830	10	1	7454490	399	10.37	0.96	12	0.08	516.00	5569.00	6930	20240509	-22.80	5130	20240704	4.29	6930	-22.80	20240509	5130	4.29	20240704	6930	-22.80	20240509	5130	4.29	20240704	1.85	N	131220	500	37 억		51808	N	N	0	N	00	N
99	20240715	150835	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-10	5	-0.19	26126010	4939	188.80	5330	5330	5270	6920	3740	5330	5289.74	0.69	0	554	5383	5356	5313	5286	5243	5370	5300	37	1590	500	3830	10	1	7454490	397	10.31	0.96	12	0.07	516.00	5569.00	6930	20240509	-23.23	5130	20240704	3.70	6930	-23.23	20240509	5130	3.70	20240704	6930	-23.23	20240509	5130	3.70	20240704	1.85	N	131220	500	37 억		51808	N	N	0	N	00	N
100	20240715	140833	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-20	5	-0.38	22846320	4320	165.14	5330	5330	5270	6920	3740	5330	5288.50	0.69	0	131	5383	5356	5313	5286	5243	5370	5300	37	1590	500	3830	10	1	7454490	396	10.29	0.95	12	0.06	516.00	5569.00	6930	20240509	-23.38	5130	20240704	3.51	6930	-23.38	20240509	5130	3.51	20240704	6930	-23.38	20240509	5130	3.51	20240704	1.85	N	131220	500	37 억		51808	N	N	0	N	00	N
101	20240715	130834	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-20	5	-0.38	13901730	2626	100.38	5330	5330	5270	6920	3740	5330	5293.88	0.69	0	131	5383	5356	5313	5286	5243	5370	5300	37	1590	500	3830	10	1	7454490	396	10.29	0.95	12	0.04	516.00	5569.00	6930	20240509	-23.38	5130	20240704	3.51	6930	-23.38	20240509	5130	3.51	20240704	6930	-23.38	20240509	5130	3.51	20240704	1.85	N	131220	500	37 억		51808	N	N	0	N	00	N
102	20240715	120833	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-40	5	-0.75	4245960	801	30.62	5330	5330	5270	6920	3740	5330	5300.82	0.69	0	-49	5383	5356	5313	5286	5243	5370	5300	37	1590	500	3830	10	1	7454490	394	10.25	0.95	12	0.01	516.00	5569.00	6930	20240509	-23.67	5130	20240704	3.12	6930	-23.67	20240509	5130	3.12	20240704	6930	-23.67	20240509	5130	3.12	20240704	1.85	N	131220	500	37 억		51808	N	N	0	N	00	N
103	20240715	110833	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-40	5	-0.75	3590000	677	25.88	5330	5330	5270	6920	3740	5330	5302.81	0.69	0	-49	5383	5356	5313	5286	5243	5370	5300	37	1590	500	3830	10	1	7454490	394	10.25	0.95	12	0.01	516.00	5569.00	6930	20240509	-23.67	5130	20240704	3.12	6930	-23.67	20240509	5130	3.12	20240704	6930	-23.67	20240509	5130	3.12	20240704	1.85	N	131220	500	37 억		51808	N	N	0	N	00	N
104	20240715	100833	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-40	5	-0.75	2600790	490	18.73	5330	5330	5270	6920	3740	5330	5307.73	0.69	0	-49	5383	5356	5313	5286	5243	5370	5300	37	1590	500	3830	10	1	7454490	394	10.25	0.95	12	0.01	516.00	5569.00	6930	20240509	-23.67	5130	20240704	3.12	6930	-23.67	20240509	5130	3.12	20240704	6930	-23.67	20240509	5130	3.12	20240704	1.85	N	131220	500	37 억		51808	N	N	0	N	00	N
105	20240715	090834	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-10	5	-0.19	676820	127	4.85	5330	5330	5320	6920	3740	5330	5329.29	0.69	0	-27	5383	5356	5313	5286	5243	5370	5300	37	1590	500	3830	10	1	7454490	397	10.31	0.96	12	0.00	516.00	5569.00	6930	20240509	-23.23	5130	20240704	3.70	6930	-23.23	20240509	5130	3.70	20240704	6930	-23.23	20240509	5130	3.70	20240704	1.85	N	131220	500	37 억		51808	N	N	0	N	00	N
106	20240712	160826	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	0	3	0.00	13862410	2609	156.13	5320	5340	5270	6920	3740	5330	5313.30	0.70	0	-227	5370	5350	5310	5290	5250	5360	5300	37	1590	500	3830	10	1	7454490	397	10.33	0.96	12	0.03	516.00	5569.00	6930	20240509	-23.09	5130	20240704	3.90	6930	-23.09	20240509	5130	3.90	20240704	6930	-23.09	20240509	5130	3.90	20240704	1.85	N	131220	500	37 억		52035	N	N	0	N	00	N
107	20240712	150833	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	10	2	0.19	10768790	2027	121.30	5320	5340	5270	6920	3740	5330	5312.67	0.70	0	-227	5370	5350	5310	5290	5250	5360	5300	37	1590	500	3830	10	1	7454490	398	10.35	0.96	12	0.03	516.00	5569.00	6930	20240509	-22.94	5130	20240704	4.09	6930	-22.94	20240509	5130	4.09	20240704	6930	-22.94	20240509	5130	4.09	20240704	1.85	N	131220	500	37 억		52035	N	N	0	N	00	N
108	20240712	140836	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	10	2	0.19	9501750	1789	107.06	5320	5340	5270	6920	3740	5330	5311.21	0.70	0	-171	5370	5350	5310	5290	5250	5360	5300	37	1590	500	3830	10	1	7454490	398	10.35	0.96	12	0.02	516.00	5569.00	6930	20240509	-22.94	5130	20240704	4.09	6930	-22.94	20240509	5130	4.09	20240704	6930	-22.94	20240509	5130	4.09	20240704	1.85	N	131220	500	37 억		52035	N	N	0	N	00	N
109	20240712	130829	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	10	2	0.19	9501750	1789	107.06	5320	5340	5270	6920	3740	5330	5311.21	0.70	0	-171	5370	5350	5310	5290	5250	5360	5300	37	1590	500	3830	10	1	7454490	398	10.35	0.96	12	0.02	516.00	5569.00	6930	20240509	-22.94	5130	20240704	4.09	6930	-22.94	20240509	5130	4.09	20240704	6930	-22.94	20240509	5130	4.09	20240704	1.85	N	131220	500	37 억		52035	N	N	0	N	00	N
110	20240712	120831	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	10	2	0.19	9304370	1752	104.85	5320	5340	5270	6920	3740	5330	5310.71	0.70	0	-151	5370	5350	5310	5290	5250	5360	5300	37	1590	500	3830	10	1	7454490	398	10.35	0.96	12	0.02	516.00	5569.00	6930	20240509	-22.94	5130	20240704	4.09	6930	-22.94	20240509	5130	4.09	20240704	6930	-22.94	20240509	5130	4.09	20240704	1.85	N	131220	500	37 억		52035	N	N	0	N	00	N
111	20240712	110828	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	0	3	0.00	8782020	1654	98.98	5320	5330	5270	6920	3740	5330	5309.56	0.70	0	-82	5370	5350	5310	5290	5250	5360	5300	37	1590	500	3830	10	1	7454490	397	10.33	0.96	12	0.02	516.00	5569.00	6930	20240509	-23.09	5130	20240704	3.90	6930	-23.09	20240509	5130	3.90	20240704	6930	-23.09	20240509	5130	3.90	20240704	1.85	N	131220	500	37 억		52035	N	N	0	N	00	N
112	20240712	100830	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-10	5	-0.19	7489280	1411	84.44	5320	5320	5270	6920	3740	5330	5307.78	0.70	0	-39	5370	5350	5310	5290	5250	5360	5300	37	1590	500	3830	10	1	7454490	397	10.31	0.96	12	0.02	516.00	5569.00	6930	20240509	-23.23	5130	20240704	3.70	6930	-23.23	20240509	5130	3.70	20240704	6930	-23.23	20240509	5130	3.70	20240704	1.85	N	131220	500	37 억		52035	N	N	0	N	00	N
113	20240712	090827	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-20	5	-0.38	2979500	561	33.57	5320	5320	5270	6920	3740	5330	5311.05	0.70	0	-6	5370	5350	5310	5290	5250	5360	5300	37	1590	500	3830	10	1	7454490	396	10.29	0.95	12	0.01	516.00	5569.00	6930	20240509	-23.38	5130	20240704	3.51	6930	-23.38	20240509	5130	3.51	20240704	6930	-23.38	20240509	5130	3.51	20240704	1.85	N	131220	500	37 억		52035	N	N	0	N	00	N
114	20240711	160824	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	20	2	0.38	8861960	1669	46.70	5310	5330	5270	6900	3720	5310	5309.74	0.70	0	-345	5436	5372	5326	5262	5216	5405	5295	37	1590	500	3820	10	1	7454490	397	10.33	0.96	12	0.02	516.00	5569.00	6930	20240509	-23.09	5130	20240704	3.90	6930	-23.09	20240509	5130	3.90	20240704	6930	-23.09	20240509	5130	3.90	20240704	1.92	N	131220	500	37 억		52380	N	N	0	N	00	N
115	20240711	150830	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	10	2	0.19	8437090	1589	44.46	5310	5330	5270	6900	3720	5310	5309.69	0.70	0	-321	5436	5372	5326	5262	5216	5405	5295	37	1590	500	3820	10	1	7454490	397	10.31	0.96	12	0.02	516.00	5569.00	6930	20240509	-23.23	5130	20240704	3.70	6930	-23.23	20240509	5130	3.70	20240704	6930	-23.23	20240509	5130	3.70	20240704	1.92	N	131220	500	37 억		52380	N	N	0	N	00	N
116	20240711	140829	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-20	5	-0.38	8135420	1532	42.87	5310	5330	5270	6900	3720	5310	5310.33	0.70	0	-320	5436	5372	5326	5262	5216	5405	5295	37	1590	500	3820	10	1	7454490	394	10.25	0.95	12	0.02	516.00	5569.00	6930	20240509	-23.67	5130	20240704	3.12	6930	-23.67	20240509	5130	3.12	20240704	6930	-23.67	20240509	5130	3.12	20240704	1.92	N	131220	500	37 억		52380	N	N	0	N	00	N
117	20240711	130828	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	20	2	0.38	7621170	1435	40.15	5310	5330	5270	6900	3720	5310	5310.92	0.70	0	-345	5436	5372	5326	5262	5216	5405	5295	37	1590	500	3820	10	1	7454490	397	10.33	0.96	12	0.02	516.00	5569.00	6930	20240509	-23.09	5130	20240704	3.90	6930	-23.09	20240509	5130	3.90	20240704	6930	-23.09	20240509	5130	3.90	20240704	1.92	N	131220	500	37 억		52380	N	N	0	N	00	N
118	20240711	120827	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	20	2	0.38	7599850	1431	40.04	5310	5330	5270	6900	3720	5310	5310.87	0.70	0	-345	5436	5372	5326	5262	5216	5405	5295	37	1590	500	3820	10	1	7454490	397	10.33	0.96	12	0.02	516.00	5569.00	6930	20240509	-23.09	5130	20240704	3.90	6930	-23.09	20240509	5130	3.90	20240704	6930	-23.09	20240509	5130	3.90	20240704	1.92	N	131220	500	37 억		52380	N	N	0	N	00	N
119	20240711	110825	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	0	3	0.00	7530790	1418	39.68	5310	5330	5270	6900	3720	5310	5310.85	0.70	0	-345	5436	5372	5326	5262	5216	5405	5295	37	1590	500	3820	10	1	7454490	396	10.29	0.95	12	0.02	516.00	5569.00	6930	20240509	-23.38	5130	20240704	3.51	6930	-23.38	20240509	5130	3.51	20240704	6930	-23.38	20240509	5130	3.51	20240704	1.92	N	131220	500	37 억		52380	N	N	0	N	00	N
120	20240711	100826	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	0	3	0.00	7504260	1413	39.54	5310	5330	5270	6900	3720	5310	5310.87	0.70	0	-345	5436	5372	5326	5262	5216	5405	5295	37	1590	500	3820	10	1	7454490	396	10.29	0.95	12	0.02	516.00	5569.00	6930	20240509	-23.38	5130	20240704	3.51	6930	-23.38	20240509	5130	3.51	20240704	6930	-23.38	20240509	5130	3.51	20240704	1.92	N	131220	500	37 억		52380	N	N	0	N	00	N
121	20240711	090824	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	20	2	0.38	1278290	241	6.74	5310	5330	5280	6900	3720	5310	5304.11	0.70	0	-5	5436	5372	5326	5262	5216	5405	5295	37	1590	500	3820	10	1	7454490	397	10.33	0.96	12	0.00	516.00	5569.00	6930	20240509	-23.09	5130	20240704	3.90	6930	-23.09	20240509	5130	3.90	20240704	6930	-23.09	20240509	5130	3.90	20240704	1.92	N	131220	500	37 억		52380	N	N	0	N	00	N
122	20240710	160822	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-30	5	-0.56	18949100	3570	56.79	5290	5390	5280	6940	3740	5340	5307.87	0.71	0	-226	5453	5396	5343	5286	5233	5370	5260	37	1600	500	3840	10	1	7454490	396	10.29	0.95	12	0.05	516.00	5569.00	6990	20230704	-24.03	5130	20240704	3.51	6930	-23.38	20240509	5130	3.51	20240704	6930	-23.38	20240509	5130	3.51	20240704	1.91	N	131220	500	37 억		52598	N	N	0	N	00	N
123	20240710	150824	57	100.00	KOSDAQ		유통	N	N	N	N		N	5310	-30	5	-0.56	18705080	3524	56.06	5290	5390	5280	6940	3740	5340	5307.91	0.71	0	-202	5453	5396	5343	5286	5233	5370	5260	37	1600	500	3840	10	1	7454490	396	10.29	0.95	12	0.05	516.00	5569.00	6990	20230704	-24.03	5130	20240704	3.51	6930	-23.38	20240509	5130	3.51	20240704	6930	-23.38	20240509	5130	3.51	20240704	1.91	N	131220	500	37 억		52598	N	N	0	N	00	N
124	20240710	140823	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-10	5	-0.19	14688560	2771	44.08	5290	5390	5280	6940	3740	5340	5300.82	0.71	0	-219	5453	5396	5343	5286	5233	5370	5260	37	1600	500	3840	10	1	7454490	397	10.33	0.96	12	0.04	516.00	5569.00	6990	20230704	-23.75	5130	20240704	3.90	6930	-23.09	20240509	5130	3.90	20240704	6930	-23.09	20240509	5130	3.90	20240704	1.91	N	131220	500	37 억		52598	N	N	0	N	00	N
125	20240710	130823	57	100.00	KOSDAQ		유통	N	N	N	N		N	5290	-50	5	-0.94	6730710	1270	20.20	5290	5390	5280	6940	3740	5340	5299.77	0.71	0	-219	5453	5396	5343	5286	5233	5370	5260	37	1600	500	3840	10	1	7454490	394	10.25	0.95	12	0.02	516.00	5569.00	6990	20230704	-24.32	5130	20240704	3.12	6930	-23.67	20240509	5130	3.12	20240704	6930	-23.67	20240509	5130	3.12	20240704	1.91	N	131220	500	37 억		52598	N	N	0	N	00	N
126	20240710	120822	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-40	5	-0.75	3457280	652	10.37	5290	5390	5280	6940	3740	5340	5302.58	0.71	0	-22	5453	5396	5343	5286	5233	5370	5260	37	1600	500	3840	10	1	7454490	395	10.27	0.95	12	0.01	516.00	5569.00	6990	20230704	-24.18	5130	20240704	3.31	6930	-23.52	20240509	5130	3.31	20240704	6930	-23.52	20240509	5130	3.31	20240704	1.91	N	131220	500	37 억		52598	N	N	0	N	00	N
127	20240710	110823	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-40	5	-0.75	3361880	634	10.09	5290	5390	5280	6940	3740	5340	5302.65	0.71	0	-22	5453	5396	5343	5286	5233	5370	5260	37	1600	500	3840	10	1	7454490	395	10.27	0.95	12	0.01	516.00	5569.00	6990	20230704	-24.18	5130	20240704	3.31	6930	-23.52	20240509	5130	3.31	20240704	6930	-23.52	20240509	5130	3.31	20240704	1.91	N	131220	500	37 억		52598	N	N	0	N	00	N
128	20240710	100818	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-10	5	-0.19	793920	149	2.37	5290	5390	5290	6940	3740	5340	5328.32	0.71	0	-11	5453	5396	5343	5286	5233	5370	5260	37	1600	500	3840	10	1	7454490	397	10.33	0.96	12	0.00	516.00	5569.00	6990	20230704	-23.75	5130	20240704	3.90	6930	-23.09	20240509	5130	3.90	20240704	6930	-23.09	20240509	5130	3.90	20240704	1.91	N	131220	500	37 억		52598	N	N	0	N	00	N
129	20240710	090824	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-10	5	-0.19	740660	139	2.21	5290	5390	5290	6940	3740	5340	5328.49	0.71	0	-9	5453	5396	5343	5286	5233	5370	5260	37	1600	500	3840	10	1	7454490	397	10.33	0.96	12	0.00	516.00	5569.00	6990	20230704	-23.75	5130	20240704	3.90	6930	-23.09	20240509	5130	3.90	20240704	6930	-23.09	20240509	5130	3.90	20240704	1.91	N	131220	500	37 억		52598	N	N	0	N	00	N
130	20240709	160819	57	100.00	KOSDAQ		유통	N	N	N	N		N	5340	-30	5	-0.56	33515880	6286	39.53	5400	5400	5290	6980	3760	5370	5331.83	0.71	0	-351	5550	5460	5340	5250	5130	5505	5295	37	1610	500	3860	10	1	7454490	398	10.35	0.96	12	0.08	516.00	5569.00	6990	20230704	-23.61	5130	20240704	4.09	6930	-22.94	20240509	5130	4.09	20240704	6930	-22.94	20240509	5130	4.09	20240704	1.90	N	131220	500	37 억		52946	N	N	0	N	00	N
131	20240709	150822	57	100.00	KOSDAQ		유통	N	N	N	N		N	5350	-20	5	-0.37	32272210	6053	38.07	5400	5400	5290	6980	3760	5370	5331.61	0.71	0	-261	5550	5460	5340	5250	5130	5505	5295	37	1610	500	3860	10	1	7454490	399	10.37	0.96	12	0.08	516.00	5569.00	6990	20230704	-23.46	5130	20240704	4.29	6930	-22.80	20240509	5130	4.29	20240704	6930	-22.80	20240509	5130	4.29	20240704	1.90	N	131220	500	37 억		52946	N	N	0	N	00	N
132	20240709	140823	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-50	5	-0.93	32224080	6044	38.01	5400	5400	5290	6980	3760	5370	5331.58	0.71	0	-261	5550	5460	5340	5250	5130	5505	5295	37	1610	500	3860	10	1	7454490	397	10.31	0.96	12	0.08	516.00	5569.00	6990	20230704	-23.89	5130	20240704	3.70	6930	-23.23	20240509	5130	3.70	20240704	6930	-23.23	20240509	5130	3.70	20240704	1.90	N	131220	500	37 억		52946	N	N	0	N	00	N
133	20240709	130825	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-50	5	-0.93	27430750	5147	32.37	5400	5400	5290	6980	3760	5370	5329.46	0.71	0	-211	5550	5460	5340	5250	5130	5505	5295	37	1610	500	3860	10	1	7454490	397	10.31	0.96	12	0.07	516.00	5569.00	6990	20230704	-23.89	5130	20240704	3.70	6930	-23.23	20240509	5130	3.70	20240704	6930	-23.23	20240509	5130	3.70	20240704	1.90	N	131220	500	37 억		52946	N	N	0	N	00	N
134	20240709	120826	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-40	5	-0.74	26114350	4900	30.82	5400	5400	5290	6980	3760	5370	5329.46	0.71	0	-258	5550	5460	5340	5250	5130	5505	5295	37	1610	500	3860	10	1	7454490	397	10.33	0.96	12	0.07	516.00	5569.00	6990	20230704	-23.75	5130	20240704	3.90	6930	-23.09	20240509	5130	3.90	20240704	6930	-23.09	20240509	5130	3.90	20240704	1.90	N	131220	500	37 억		52946	N	N	0	N	00	N
135	20240709	110826	57	100.00	KOSDAQ		유통	N	N	N	N		N	5320	-50	5	-0.93	25568270	4797	30.17	5400	5400	5290	6980	3760	5370	5330.05	0.71	0	-255	5550	5460	5340	5250	5130	5505	5295	37	1610	500	3860	10	1	7454490	397	10.31	0.96	12	0.06	516.00	5569.00	6990	20230704	-23.89	5130	20240704	3.70	6930	-23.23	20240509	5130	3.70	20240704	6930	-23.23	20240509	5130	3.70	20240704	1.90	N	131220	500	37 억		52946	N	N	0	N	00	N
136	20240709	100823	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	-40	5	-0.74	14236110	2664	16.75	5400	5400	5310	6980	3760	5370	5343.89	0.71	0	26	5550	5460	5340	5250	5130	5505	5295	37	1610	500	3860	10	1	7454490	397	10.33	0.96	12	0.04	516.00	5569.00	6990	20230704	-23.75	5130	20240704	3.90	6930	-23.09	20240509	5130	3.90	20240704	6930	-23.09	20240509	5130	3.90	20240704	1.90	N	131220	500	37 억		52946	N	N	0	N	00	N
137	20240709	090821	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	0	3	0.00	4196600	779	4.90	5400	5400	5360	6980	3760	5370	5387.16	0.71	0	27	5550	5460	5340	5250	5130	5505	5295	37	1610	500	3860	10	1	7454490	400	10.41	0.96	12	0.01	516.00	5569.00	6990	20230704	-23.18	5130	20240704	4.68	6930	-22.51	20240509	5130	4.68	20240704	6930	-22.51	20240509	5130	4.68	20240704	1.90	N	131220	500	37 억		52946	N	N	0	N	00	N
138	20240708	160816	57	100.00	KOSDAQ		유통	N	N	N	N		N	5370	90	2	1.70	84660260	15900	40.05	5290	5430	5220	6860	3700	5280	5324.53	0.69	0	1456	5573	5426	5293	5146	5013	5500	5220	37	1580	500	3800	10	1	7454490	400	10.41	0.96	12	0.21	516.00	5569.00	6990	20230704	-23.18	5130	20240704	4.68	6930	-22.51	20240509	5130	4.68	20240704	6930	-22.51	20240509	5130	4.68	20240704	1.90	N	131220	500	37 억		51463	N	N	0	N	00	N
139	20240708	150818	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	100	2	1.89	79488100	14928	37.60	5290	5430	5220	6860	3700	5280	5324.77	0.69	0	1071	5573	5426	5293	5146	5013	5500	5220	37	1580	500	3800	10	1	7454490	401	10.43	0.97	12	0.20	516.00	5569.00	6990	20230704	-23.03	5130	20240704	4.87	6930	-22.37	20240509	5130	4.87	20240704	6930	-22.37	20240509	5130	4.87	20240704	1.90	N	131220	500	37 억		51463	N	N	0	N	00	N
140	20240708	140820	57	100.00	KOSDAQ		유통	N	N	N	N		N	5360	80	2	1.52	73263090	13768	34.68	5290	5430	5220	6860	3700	5280	5321.26	0.69	0	1217	5573	5426	5293	5146	5013	5500	5220	37	1580	500	3800	10	1	7454490	400	10.39	0.96	12	0.18	516.00	5569.00	6990	20230704	-23.32	5130	20240704	4.48	6930	-22.66	20240509	5130	4.48	20240704	6930	-22.66	20240509	5130	4.48	20240704	1.90	N	131220	500	37 억		51463	N	N	0	N	00	N
141	20240708	130816	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	120	2	2.27	43967930	8300	20.91	5290	5420	5220	6860	3700	5280	5297.34	0.69	0	2012	5573	5426	5293	5146	5013	5500	5220	37	1580	500	3800	10	1	7454490	403	10.47	0.97	12	0.11	516.00	5569.00	6990	20230704	-22.75	5130	20240704	5.26	6930	-22.08	20240509	5130	5.26	20240704	6930	-22.08	20240509	5130	5.26	20240704	1.90	N	131220	500	37 억		51463	N	N	0	N	00	N
142	20240708	120818	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	0	3	0.00	22650560	4307	10.85	5290	5360	5220	6860	3700	5280	5259.01	0.69	0	569	5573	5426	5293	5146	5013	5500	5220	37	1580	500	3800	10	1	7454490	394	10.23	0.95	12	0.06	516.00	5569.00	6990	20230704	-24.46	5130	20240704	2.92	6930	-23.81	20240509	5130	2.92	20240704	6930	-23.81	20240509	5130	2.92	20240704	1.90	N	131220	500	37 억		51463	N	N	0	N	00	N
143	20240708	110815	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	0	3	0.00	22434090	4266	10.75	5290	5360	5220	6860	3700	5280	5258.81	0.69	0	569	5573	5426	5293	5146	5013	5500	5220	37	1580	500	3800	10	1	7454490	394	10.23	0.95	12	0.06	516.00	5569.00	6990	20230704	-24.46	5130	20240704	2.92	6930	-23.81	20240509	5130	2.92	20240704	6930	-23.81	20240509	5130	2.92	20240704	1.90	N	131220	500	37 억		51463	N	N	0	N	00	N
144	20240708	100816	57	100.00	KOSDAQ		유통	N	N	N	N		N	5260	-20	5	-0.38	18962810	3607	9.09	5290	5360	5220	6860	3700	5280	5257.22	0.69	0	568	5573	5426	5293	5146	5013	5500	5220	37	1580	500	3800	10	1	7454490	392	10.19	0.94	12	0.05	516.00	5569.00	6990	20230704	-24.75	5130	20240704	2.53	6930	-24.10	20240509	5130	2.53	20240704	6930	-24.10	20240509	5130	2.53	20240704	1.90	N	131220	500	37 억		51463	N	N	0	N	00	N
145	20240708	090815	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	-50	5	-0.95	10819180	2050	5.16	5290	5360	5230	6860	3700	5280	5277.65	0.69	0	99	5573	5426	5293	5146	5013	5500	5220	37	1580	500	3800	10	1	7454490	390	10.14	0.94	12	0.03	516.00	5569.00	6990	20230704	-25.18	5130	20240704	1.95	6930	-24.53	20240509	5130	1.95	20240704	6930	-24.53	20240509	5130	1.95	20240704	1.90	N	131220	500	37 억		51463	N	N	0	N	00	N
146	20240705	160812	57	100.00	KOSDAQ		유통	N	N	N	N		N	5280	50	2	0.96	209220590	39702	185.13	5230	5440	5160	6790	3670	5230	5269.77	0.67	0	1454	5523	5376	5253	5106	4983	5450	5180	37	1560	500	3760	10	1	7454490	394	10.23	0.95	12	0.53	516.00	5569.00	7070	20230629	-25.32	5130	20240704	2.92	6930	-23.81	20240509	5130	2.92	20240704	6930	-23.81	20240509	5130	2.92	20240704	1.90	N	131220	500	37 억		50009	N	N	0	N	00	N
147	20240705	150815	57	100.00	KOSDAQ		유통	N	N	N	N		N	5330	100	2	1.91	190012560	36073	168.21	5230	5440	5160	6790	3670	5230	5267.45	0.67	0	2338	5523	5376	5253	5106	4983	5450	5180	37	1560	500	3760	10	1	7454490	397	10.33	0.96	12	0.48	516.00	5569.00	7070	20230629	-24.61	5130	20240704	3.90	6930	-23.09	20240509	5130	3.90	20240704	6930	-23.09	20240509	5130	3.90	20240704	1.90	N	131220	500	37 억		50009	N	N	0	N	00	N
148	20240705	140816	57	100.00	KOSDAQ		유통	N	N	N	N		N	5210	-20	5	-0.38	71486010	13726	64.01	5230	5280	5160	6790	3670	5230	5208.07	0.67	0	2347	5523	5376	5253	5106	4983	5450	5180	37	1560	500	3760	10	1	7454490	388	10.10	0.94	12	0.18	516.00	5569.00	7070	20230629	-26.31	5130	20240704	1.56	6930	-24.82	20240509	5130	1.56	20240704	6930	-24.82	20240509	5130	1.56	20240704	1.90	N	131220	500	37 억		50009	N	N	0	N	00	N
149	20240705	130814	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	-30	5	-0.57	65604880	12597	58.74	5230	5280	5160	6790	3670	5230	5207.98	0.67	0	2444	5523	5376	5253	5106	4983	5450	5180	37	1560	500	3760	10	1	7454490	388	10.08	0.93	12	0.17	516.00	5569.00	7070	20230629	-26.45	5130	20240704	1.36	6930	-24.96	20240509	5130	1.36	20240704	6930	-24.96	20240509	5130	1.36	20240704	1.90	N	131220	500	37 억		50009	N	N	0	N	00	N
150	20240705	120814	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	10	2	0.19	16411490	3128	14.59	5230	5280	5230	6790	3670	5230	5246.64	0.67	0	155	5523	5376	5253	5106	4983	5450	5180	37	1560	500	3760	10	1	7454490	391	10.16	0.94	12	0.04	516.00	5569.00	7070	20230629	-25.88	5130	20240704	2.14	6930	-24.39	20240509	5130	2.14	20240704	6930	-24.39	20240509	5130	2.14	20240704	1.90	N	131220	500	37 억		50009	N	N	0	N	00	N
151	20240705	110812	57	100.00	KOSDAQ		유통	N	N	N	N		N	5250	20	2	0.38	6383640	1220	5.69	5230	5250	5230	6790	3670	5230	5232.49	0.67	0	-496	5523	5376	5253	5106	4983	5450	5180	37	1560	500	3760	10	1	7454490	391	10.17	0.94	12	0.02	516.00	5569.00	7070	20230629	-25.74	5130	20240704	2.34	6930	-24.24	20240509	5130	2.34	20240704	6930	-24.24	20240509	5130	2.34	20240704	1.90	N	131220	500	37 억		50009	N	N	0	N	00	N
152	20240705	100812	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	10	2	0.19	4237970	810	3.78	5230	5240	5230	6790	3670	5230	5232.06	0.67	0	-428	5523	5376	5253	5106	4983	5450	5180	37	1560	500	3760	10	1	7454490	391	10.16	0.94	12	0.01	516.00	5569.00	7070	20230629	-25.88	5130	20240704	2.14	6930	-24.39	20240509	5130	2.14	20240704	6930	-24.39	20240509	5130	2.14	20240704	1.90	N	131220	500	37 억		50009	N	N	0	N	00	N
153	20240705	090813	57	100.00	KOSDAQ		유통	N	N	N	N		N	5230	0	3	0.00	2991560	572	2.67	5230	5230	5230	6790	3670	5230	5230.00	0.67	0	-380	5523	5376	5253	5106	4983	5450	5180	37	1560	500	3760	10	1	7454490	390	10.14	0.94	12	0.01	516.00	5569.00	7070	20230629	-26.03	5130	20240704	1.95	6930	-24.53	20240509	5130	1.95	20240704	6930	-24.53	20240509	5130	1.95	20240704	1.90	N	131220	500	37 억		50009	N	N	0	N	00	N
154	20240704	160809	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5230	50	2	0.97	111850270	21442	194.66	5180	5400	5130	6730	3630	5180	5216.41	0.64	0	2245	5353	5266	5213	5126	5073	5240	5100	37	1550	500	3720	10	1	7454490	390	10.14	0.94	12	0.29	516.00	5569.00	7130	20230628	-26.65	5130	20240704	1.95	6930	-24.53	20240509	5130	1.95	20240704	6990	-25.18	20230704	5130	1.95	20240704	1.90	N	131220	500	37 억		47764	N	N	0	N	00	N
155	20240704	150812	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5240	60	2	1.16	107670530	20644	187.42	5180	5400	5130	6730	3630	5180	5215.58	0.64	0	2333	5353	5266	5213	5126	5073	5240	5100	37	1550	500	3720	10	1	7454490	391	10.16	0.94	12	0.28	516.00	5569.00	7130	20230628	-26.51	5130	20240704	2.14	6930	-24.39	20240509	5130	2.14	20240704	6990	-25.04	20230704	5130	2.14	20240704	1.90	N	131220	500	37 억		47764	N	N	0	N	00	N
156	20240704	140812	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5280	100	2	1.93	106242690	20372	184.95	5180	5400	5130	6730	3630	5180	5215.13	0.64	0	2380	5353	5266	5213	5126	5073	5240	5100	37	1550	500	3720	10	1	7454490	394	10.23	0.95	12	0.27	516.00	5569.00	7130	20230628	-25.95	5130	20240704	2.92	6930	-23.81	20240509	5130	2.92	20240704	6990	-24.46	20230704	5130	2.92	20240704	1.90	N	131220	500	37 억		47764	N	N	0	N	00	N
157	20240704	130812	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5230	50	2	0.97	104371580	20016	181.72	5180	5400	5130	6730	3630	5180	5214.41	0.64	0	2241	5353	5266	5213	5126	5073	5240	5100	37	1550	500	3720	10	1	7454490	390	10.14	0.94	12	0.27	516.00	5569.00	7130	20230628	-26.65	5130	20240704	1.95	6930	-24.53	20240509	5130	1.95	20240704	6990	-25.18	20230704	5130	1.95	20240704	1.90	N	131220	500	37 억		47764	N	N	0	N	00	N
158	20240704	120812	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5210	30	2	0.58	39472660	7656	69.51	5180	5210	5130	6730	3630	5180	5155.78	0.64	0	1714	5353	5266	5213	5126	5073	5240	5100	37	1550	500	3720	10	1	7454490	388	10.10	0.94	12	0.10	516.00	5569.00	7130	20230628	-26.93	5130	20240704	1.56	6930	-24.82	20240509	5130	1.56	20240704	6990	-25.46	20230704	5130	1.56	20240704	1.90	N	131220	500	37 억		47764	N	N	0	N	00	N
159	20240704	110810	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5180	0	3	0.00	33486450	6505	59.06	5180	5210	5130	6730	3630	5180	5147.80	0.64	0	1744	5353	5266	5213	5126	5073	5240	5100	37	1550	500	3720	10	1	7454490	386	10.04	0.93	12	0.09	516.00	5569.00	7130	20230628	-27.35	5130	20240704	0.97	6930	-25.25	20240509	5130	0.97	20240704	6990	-25.89	20230704	5130	0.97	20240704	1.90	N	131220	500	37 억		47764	N	N	0	N	00	N
160	20240704	100810	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5180	0	3	0.00	30957460	6017	54.63	5180	5210	5130	6730	3630	5180	5145.00	0.64	0	1688	5353	5266	5213	5126	5073	5240	5100	37	1550	500	3720	10	1	7454490	386	10.04	0.93	12	0.08	516.00	5569.00	7130	20230628	-27.35	5130	20240704	0.97	6930	-25.25	20240509	5130	0.97	20240704	6990	-25.89	20230704	5130	0.97	20240704	1.90	N	131220	500	37 억		47764	N	N	0	N	00	N
161	20240704	090812	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5180	0	3	0.00	3526320	681	6.18	5180	5210	5150	6730	3630	5180	5178.15	0.64	0	67	5353	5266	5213	5126	5073	5240	5100	37	1550	500	3720	10	1	7454490	386	10.04	0.93	12	0.01	516.00	5569.00	7130	20230628	-27.35	5150	20240704	0.58	6930	-25.25	20240509	5150	0.58	20240704	6990	-25.89	20230704	5150	0.58	20240704	1.90	N	131220	500	37 억		47764	N	N	0	N	00	N
162	20240703	160807	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5180	-70	5	-1.33	56125890	10778	76.56	5250	5300	5160	6820	3680	5250	5207.47	0.66	0	-1246	5450	5350	5300	5200	5150	5325	5175	37	1570	500	3780	10	1	7454490	386	10.04	0.93	12	0.14	516.00	5569.00	7130	20230628	-27.35	5160	20240703	0.39	6930	-25.25	20240509	5160	0.39	20240703	6990	-25.89	20230704	5160	0.39	20240703	1.90	N	131220	500	37 억		49009	N	N	0	N	00	N
163	20240703	150809	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5180	-70	5	-1.33	50199980	9634	68.43	5250	5300	5160	6820	3680	5250	5210.71	0.66	0	-1245	5450	5350	5300	5200	5150	5325	5175	37	1570	500	3780	10	1	7454490	386	10.04	0.93	12	0.13	516.00	5569.00	7130	20230628	-27.35	5160	20240703	0.39	6930	-25.25	20240509	5160	0.39	20240703	6990	-25.89	20230704	5160	0.39	20240703	1.90	N	131220	500	37 억		49009	N	N	0	N	00	N
164	20240703	140810	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5220	-30	5	-0.57	36676710	7026	49.91	5250	5300	5180	6820	3680	5250	5220.14	0.66	0	-339	5450	5350	5300	5200	5150	5325	5175	37	1570	500	3780	10	1	7454490	389	10.12	0.94	12	0.09	516.00	5569.00	7130	20230628	-26.79	5180	20240703	0.77	6930	-24.68	20240509	5180	0.77	20240703	6990	-25.32	20230704	5180	0.77	20240703	1.90	N	131220	500	37 억		49009	N	N	0	N	00	N
165	20240703	130809	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5200	-50	5	-0.95	36473530	6987	49.63	5250	5300	5180	6820	3680	5250	5220.20	0.66	0	-339	5450	5350	5300	5200	5150	5325	5175	37	1570	500	3780	10	1	7454490	388	10.08	0.93	12	0.09	516.00	5569.00	7130	20230628	-27.07	5180	20240703	0.39	6930	-24.96	20240509	5180	0.39	20240703	6990	-25.61	20230704	5180	0.39	20240703	1.90	N	131220	500	37 억		49009	N	N	0	N	00	N
166	20240703	120808	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5200	-50	5	-0.95	35702580	6839	48.58	5250	5300	5180	6820	3680	5250	5220.44	0.66	0	-339	5450	5350	5300	5200	5150	5325	5175	37	1570	500	3780	10	1	7454490	388	10.08	0.93	12	0.09	516.00	5569.00	7130	20230628	-27.07	5180	20240703	0.39	6930	-24.96	20240509	5180	0.39	20240703	6990	-25.61	20230704	5180	0.39	20240703	1.90	N	131220	500	37 억		49009	N	N	0	N	00	N
167	20240703	110811	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5210	-40	5	-0.76	24008600	4603	32.70	5250	5300	5180	6820	3680	5250	5215.86	0.66	0	-175	5450	5350	5300	5200	5150	5325	5175	37	1570	500	3780	10	1	7454490	388	10.10	0.94	12	0.06	516.00	5569.00	7130	20230628	-26.93	5180	20240703	0.58	6930	-24.82	20240509	5180	0.58	20240703	6990	-25.46	20230704	5180	0.58	20240703	1.90	N	131220	500	37 억		49009	N	N	0	N	00	N
168	20240703	100811	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5230	-20	5	-0.38	6331180	1203	8.55	5250	5300	5230	6820	3680	5250	5262.83	0.66	0	-63	5450	5350	5300	5200	5150	5325	5175	37	1570	500	3780	10	1	7454490	390	10.14	0.94	12	0.02	516.00	5569.00	7130	20230628	-26.65	5230	20240703	0.00	6930	-24.53	20240509	5230	0.00	20240703	6990	-25.18	20230704	5230	0.00	20240703	1.90	N	131220	500	37 억		49009	N	N	0	N	00	N
169	20240703	090808	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5250	0	3	0.00	1114500	212	1.51	5250	5300	5250	6820	3680	5250	5257.08	0.66	0	-5	5450	5350	5300	5200	5150	5325	5175	37	1570	500	3780	10	1	7454490	391	10.17	0.94	12	0.00	516.00	5569.00	7130	20230628	-26.37	5250	20240703	0.00	6930	-24.24	20240509	5250	0.00	20240703	6990	-24.89	20230704	5250	0.00	20240703	1.90	N	131220	500	37 억		49009	N	N	0	N	00	N
170	20240702	160806	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5250	-130	5	-2.42	73917000	13945	463.29	5370	5400	5250	6990	3770	5380	5301.20	0.67	0	-829	5480	5430	5400	5350	5320	5415	5335	37	1610	500	3870	10	1	7454490	391	10.17	0.94	12	0.19	516.00	5569.00	7130	20230628	-26.37	5250	20240702	0.00	6930	-24.24	20240509	5250	0.00	20240702	6990	-24.89	20230704	5250	0.00	20240702	1.90	N	131220	500	37 억		49847	N	N	0	N	00	N
171	20240702	150807	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5270	-110	5	-2.04	54953370	10342	343.59	5370	5400	5270	6990	3770	5380	5313.61	0.67	0	-899	5480	5430	5400	5350	5320	5415	5335	37	1610	500	3870	10	1	7454490	393	10.21	0.95	12	0.14	516.00	5569.00	7130	20230628	-26.09	5270	20240702	0.00	6930	-23.95	20240509	5270	0.00	20240702	6990	-24.61	20230704	5270	0.00	20240702	1.90	N	131220	500	37 억		49847	N	N	0	N	00	N
172	20240702	140808	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5300	-80	5	-1.49	43880520	8246	273.95	5370	5400	5280	6990	3770	5380	5321.43	0.67	0	-895	5480	5430	5400	5350	5320	5415	5335	37	1610	500	3870	10	1	7454490	395	10.27	0.95	12	0.11	516.00	5569.00	7130	20230628	-25.67	5280	20240702	0.38	6930	-23.52	20240509	5280	0.38	20240702	6990	-24.18	20230704	5280	0.38	20240702	1.90	N	131220	500	37 억		49847	N	N	0	N	00	N
173	20240702	130807	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5300	-80	5	-1.49	42600440	8004	265.91	5370	5400	5280	6990	3770	5380	5322.39	0.67	0	-895	5480	5430	5400	5350	5320	5415	5335	37	1610	500	3870	10	1	7454490	395	10.27	0.95	12	0.11	516.00	5569.00	7130	20230628	-25.67	5280	20240702	0.38	6930	-23.52	20240509	5280	0.38	20240702	6990	-24.18	20230704	5280	0.38	20240702	1.90	N	131220	500	37 억		49847	N	N	0	N	00	N
174	20240702	120808	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5300	-80	5	-1.49	38819030	7290	242.19	5370	5400	5290	6990	3770	5380	5324.97	0.67	0	-850	5480	5430	5400	5350	5320	5415	5335	37	1610	500	3870	10	1	7454490	395	10.27	0.95	12	0.10	516.00	5569.00	7130	20230628	-25.67	5290	20240702	0.19	6930	-23.52	20240509	5290	0.19	20240702	6990	-24.18	20230704	5290	0.19	20240702	1.90	N	131220	500	37 억		49847	N	N	0	N	00	N
175	20240702	110807	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5330	-50	5	-0.93	28188090	5284	175.55	5370	5400	5310	6990	3770	5380	5334.61	0.67	0	-859	5480	5430	5400	5350	5320	5415	5335	37	1610	500	3870	10	1	7454490	397	10.33	0.96	12	0.07	516.00	5569.00	7130	20230628	-25.25	5310	20240702	0.38	6930	-23.09	20240509	5310	0.38	20240702	6990	-23.75	20230704	5310	0.38	20240702	1.90	N	131220	500	37 억		49847	N	N	0	N	00	N
176	20240702	100807	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5330	-50	5	-0.93	16009470	2993	99.44	5370	5400	5330	6990	3770	5380	5348.97	0.67	0	-793	5480	5430	5400	5350	5320	5415	5335	37	1610	500	3870	10	1	7454490	397	10.33	0.96	12	0.04	516.00	5569.00	7130	20230628	-25.25	5330	20240702	0.00	6930	-23.09	20240509	5330	0.00	20240702	6990	-23.75	20230704	5330	0.00	20240702	1.90	N	131220	500	37 억		49847	N	N	0	N	00	N
177	20240702	090808	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	20	2	0.37	424260	79	2.62	5370	5400	5370	6990	3770	5380	5370.38	0.67	0	-11	5480	5430	5400	5350	5320	5415	5335	37	1610	500	3870	10	1	7454490	403	10.47	0.97	12	0.00	516.00	5569.00	7130	20230628	-24.26	5340	20240621	1.12	6930	-22.08	20240509	5340	1.12	20240621	6990	-22.75	20230704	5340	1.12	20240621	1.90	N	131220	500	37 억		49847	N	N	0	N	00	N
178	20240701	160804	57	100.00	KOSDAQ		유통	N	N	N	N		N	5380	-40	5	-0.74	16021300	2970	61.52	5390	5450	5370	7040	3800	5420	5394.44	0.67	0	-3	5506	5462	5436	5392	5366	5450	5380	37	1620	500	3900	10	1	7454490	401	10.43	0.97	12	0.04	516.00	5569.00	7220	20230623	-25.48	5340	20240621	0.75	6930	-22.37	20240509	5340	0.75	20240621	6990	-23.03	20230704	5340	0.75	20240621	1.90	N	131220	500	37 억		49860	N	N	0	N	00	N
179	20240701	150806	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	-30	5	-0.55	13821000	2561	53.04	5390	5450	5370	7040	3800	5420	5396.72	0.67	0	11	5506	5462	5436	5392	5366	5450	5380	37	1620	500	3900	10	1	7454490	402	10.45	0.97	12	0.03	516.00	5569.00	7220	20230623	-25.35	5340	20240621	0.94	6930	-22.22	20240509	5340	0.94	20240621	6990	-22.89	20230704	5340	0.94	20240621	1.90	N	131220	500	37 억		49860	N	N	0	N	00	N
180	20240701	140805	57	100.00	KOSDAQ		유통	N	N	N	N		N	5400	-20	5	-0.37	11238030	2081	43.10	5390	5450	5370	7040	3800	5420	5400.30	0.67	0	10	5506	5462	5436	5392	5366	5450	5380	37	1620	500	3900	10	1	7454490	403	10.47	0.97	12	0.03	516.00	5569.00	7220	20230623	-25.21	5340	20240621	1.12	6930	-22.08	20240509	5340	1.12	20240621	6990	-22.75	20230704	5340	1.12	20240621	1.90	N	131220	500	37 억		49860	N	N	0	N	00	N
181	20240701	130805	57	100.00	KOSDAQ		유통	N	N	N	N		N	5420	0	3	0.00	10364890	1919	39.75	5390	5450	5370	7040	3800	5420	5401.19	0.67	0	10	5506	5462	5436	5392	5366	5450	5380	37	1620	500	3900	10	1	7454490	404	10.50	0.97	12	0.03	516.00	5569.00	7220	20230623	-24.93	5340	20240621	1.50	6930	-21.79	20240509	5340	1.50	20240621	6990	-22.46	20230704	5340	1.50	20240621	1.90	N	131220	500	37 억		49860	N	N	0	N	00	N
182	20240701	120806	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	20	2	0.37	9439290	1748	36.21	5390	5450	5370	7040	3800	5420	5400.05	0.67	0	10	5506	5462	5436	5392	5366	5450	5380	37	1620	500	3900	10	1	7454490	406	10.54	0.98	12	0.02	516.00	5569.00	7220	20230623	-24.65	5340	20240621	1.87	6930	-21.50	20240509	5340	1.87	20240621	6990	-22.17	20230704	5340	1.87	20240621	1.90	N	131220	500	37 억		49860	N	N	0	N	00	N
183	20240701	110804	57	100.00	KOSDAQ		유통	N	N	N	N		N	5430	10	2	0.18	9173110	1699	35.19	5390	5450	5370	7040	3800	5420	5399.12	0.67	0	0	5506	5462	5436	5392	5366	5450	5380	37	1620	500	3900	10	1	7454490	405	10.52	0.98	12	0.02	516.00	5569.00	7220	20230623	-24.79	5340	20240621	1.69	6930	-21.65	20240509	5340	1.69	20240621	6990	-22.32	20230704	5340	1.69	20240621	1.90	N	131220	500	37 억		49860	N	N	0	N	00	N
184	20240701	100802	57	100.00	KOSDAQ		유통	N	N	N	N		N	5410	-10	5	-0.18	2835330	524	10.85	5390	5450	5390	7040	3800	5420	5410.94	0.67	0	0	5506	5462	5436	5392	5366	5450	5380	37	1620	500	3900	10	1	7454490	403	10.48	0.97	12	0.01	516.00	5569.00	7220	20230623	-25.07	5340	20240621	1.31	6930	-21.93	20240509	5340	1.31	20240621	6990	-22.60	20230704	5340	1.31	20240621	1.90	N	131220	500	37 억		49860	N	N	0	N	00	N
185	20240701	090801	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	-30	5	-0.55	447370	83	1.72	5390	5390	5390	7040	3800	5420	5390.00	0.67	0	-12	5506	5462	5436	5392	5366	5450	5380	37	1620	500	3900	10	1	7454490	402	10.45	0.97	12	0.00	516.00	5569.00	7220	20230623	-25.35	5340	20240621	0.94	6930	-22.22	20240509	5340	0.94	20240621	6990	-22.89	20230704	5340	0.94	20240621	1.90	N	131220	500	37 억		49860	N	N	0	N	00	N