KissMeData/043910/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		비금속	N	N	N	N		N	783	-71	5	-8.31	1512135879	1893273	27.47	804	825	780	1110	598	854	798.72	1.35	0	-19165	955	904	827	776	699	930	802	407	256	500	590	1	1	81391457	637	14.77	0.88	12	2.33	53.00	892.00	1314	20230809	-40.41	750	20240730	4.40	1016	-22.93	20240524	750	4.40	20240730	1445	-45.81	20230809	750	4.40	20240730	0.98	N	043910	500	406 억		1096803	N	N	44	N	00	N
3	20240731	150515	57	100.00	KOSDAQ		비금속	N	N	N	N		N	784	-70	5	-8.20	1455512248	1821026	26.42	804	825	780	1110	598	854	799.23	1.35	0	-13112	955	904	827	776	699	930	802	407	256	500	590	1	1	81391457	638	14.79	0.88	12	2.24	53.00	892.00	1314	20230809	-40.33	750	20240730	4.53	1016	-22.83	20240524	750	4.53	20240730	1445	-45.74	20230809	750	4.53	20240730	0.98	N	043910	500	406 억		1096803	N	N	53	N	00	N
4	20240731	140518	57	100.00	KOSDAQ		비금속	N	N	N	N		N	787	-67	5	-7.85	1356493986	1694371	24.58	804	825	783	1110	598	854	800.54	1.35	0	-8867	955	904	827	776	699	930	802	407	256	500	590	1	1	81391457	641	14.85	0.88	12	2.08	53.00	892.00	1314	20230809	-40.11	750	20240730	4.93	1016	-22.54	20240524	750	4.93	20240730	1445	-45.54	20230809	750	4.93	20240730	0.98	N	043910	500	406 억		1096803	N	N	53	N	00	N
5	20240731	130516	57	100.00	KOSDAQ		비금속	N	N	N	N		N	790	-64	5	-7.49	1257276492	1568362	22.76	804	825	790	1110	598	854	801.60	1.35	0	3994	955	904	827	776	699	930	802	407	256	500	590	1	1	81391457	643	14.91	0.89	12	1.93	53.00	892.00	1314	20230809	-39.88	750	20240730	5.33	1016	-22.24	20240524	750	5.33	20240730	1445	-45.33	20230809	750	5.33	20240730	0.98	N	043910	500	406 억		1096803	N	N	53	N	00	N
6	20240731	120518	57	100.00	KOSDAQ		비금속	N	N	N	N		N	793	-61	5	-7.14	1190989663	1484760	21.54	804	825	790	1110	598	854	802.09	1.35	0	34343	955	904	827	776	699	930	802	407	256	500	590	1	1	81391457	645	14.96	0.89	12	1.82	53.00	892.00	1314	20230809	-39.65	750	20240730	5.73	1016	-21.95	20240524	750	5.73	20240730	1445	-45.12	20230809	750	5.73	20240730	0.98	N	043910	500	406 억		1096803	N	N	53	N	00	N
7	20240731	110516	57	100.00	KOSDAQ		비금속	N	N	N	N		N	794	-60	5	-7.03	1078099998	1342122	19.47	804	825	791	1110	598	854	803.22	1.35	0	37597	955	904	827	776	699	930	802	407	256	500	590	1	1	81391457	646	14.98	0.89	12	1.65	53.00	892.00	1314	20230809	-39.57	750	20240730	5.87	1016	-21.85	20240524	750	5.87	20240730	1445	-45.05	20230809	750	5.87	20240730	0.98	N	043910	500	406 억		1096803	N	N	53	N	00	N
8	20240731	100516	57	100.00	KOSDAQ		비금속	N	N	N	N		N	802	-52	5	-6.09	922624741	1146756	16.64	804	825	791	1110	598	854	804.48	1.35	0	62751	955	904	827	776	699	930	802	407	256	500	590	1	1	81391457	653	15.13	0.90	12	1.41	53.00	892.00	1314	20230809	-38.96	750	20240730	6.93	1016	-21.06	20240524	750	6.93	20240730	1445	-44.50	20230809	750	6.93	20240730	0.98	N	043910	500	406 억		1096803	N	N	53	N	00	N
9	20240731	090511	57	100.00	KOSDAQ		비금속	N	N	N	N		N	808	-46	5	-5.39	264895019	329008	4.77	804	824	799	1110	598	854	804.90	1.35	0	55991	955	904	827	776	699	930	802	407	256	500	590	1	1	81391457	658	15.25	0.91	12	0.40	53.00	892.00	1314	20230809	-38.51	750	20240730	7.73	1016	-20.47	20240524	750	7.73	20240730	1445	-44.08	20230809	750	7.73	20240730	0.98	N	043910	500	406 억		1096803	N	N	53	N	00	N
10	20240730	160502	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	854	72	2	9.21	5244711554	6351366	2037.40	780	878	750	1016	548	782	825.74	1.58	0	-183464	811	796	788	773	765	792	769	407	234	500	540	1	1	81391457	695	16.11	0.96	12	7.80	53.00	892.00	1314	20230809	-35.01	750	20240730	13.87	1016	-15.94	20240524	750	13.87	20240730	1445	-40.90	20230809	750	13.87	20240730	0.98	N	043910	500	406 억		1283443	N	N	53	N	00	N
11	20240730	150511	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	826	44	2	5.63	4443068673	5401333	1732.65	780	878	750	1016	548	782	822.59	1.58	0	-184030	811	796	788	773	765	792	769	407	234	500	540	1	1	81391457	672	15.58	0.93	12	6.64	53.00	892.00	1314	20230809	-37.14	750	20240730	10.13	1016	-18.70	20240524	750	10.13	20240730	1445	-42.84	20230809	750	10.13	20240730	0.98	N	043910	500	406 억		1283443	N	N	79	N	00	N
12	20240730	140504	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	797	15	2	1.92	579146131	752605	241.42	780	803	750	1016	548	782	769.52	1.58	0	-38864	811	796	788	773	765	792	769	407	234	500	540	1	1	81391457	649	15.04	0.89	12	0.92	53.00	892.00	1314	20230809	-39.35	750	20240730	6.27	1016	-21.56	20240524	750	6.27	20240730	1445	-44.84	20230809	750	6.27	20240730	0.98	N	043910	500	406 억		1283443	N	N	79	N	00	N
13	20240730	130509	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	762	-20	5	-2.56	322700718	420940	135.03	780	787	750	1016	548	782	766.62	1.58	0	-75449	811	796	788	773	765	792	769	407	234	500	540	1	1	81391457	620	14.38	0.85	12	0.52	53.00	892.00	1314	20230809	-42.01	750	20240730	1.60	1016	-25.00	20240524	750	1.60	20240730	1445	-47.27	20230809	750	1.60	20240730	0.98	N	043910	500	406 억		1283443	N	N	79	N	00	N
14	20240730	120505	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	765	-17	5	-2.17	302053729	393885	126.35	780	787	750	1016	548	782	766.86	1.58	0	-64961	811	796	788	773	765	792	769	407	234	500	540	1	1	81391457	623	14.43	0.86	12	0.48	53.00	892.00	1314	20230809	-41.78	750	20240730	2.00	1016	-24.70	20240524	750	2.00	20240730	1445	-47.06	20230809	750	2.00	20240730	0.98	N	043910	500	406 억		1283443	N	N	79	N	00	N
15	20240730	110510	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	766	-16	5	-2.05	294200299	383605	123.05	780	787	750	1016	548	782	766.94	1.58	0	-59874	811	796	788	773	765	792	769	407	234	500	540	1	1	81391457	623	14.45	0.86	12	0.47	53.00	892.00	1314	20230809	-41.70	750	20240730	2.13	1016	-24.61	20240524	750	2.13	20240730	1445	-46.99	20230809	750	2.13	20240730	0.98	N	043910	500	406 억		1283443	N	N	79	N	00	N
16	20240730	100510	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	760	-22	5	-2.81	250156312	326234	104.65	780	787	750	1016	548	782	766.80	1.58	0	-28538	811	796	788	773	765	792	769	407	234	500	540	1	1	81391457	619	14.34	0.85	12	0.40	53.00	892.00	1314	20230809	-42.16	750	20240730	1.33	1016	-25.20	20240524	750	1.33	20240730	1445	-47.40	20230809	750	1.33	20240730	0.98	N	043910	500	406 억		1283443	N	N	79	N	00	N
17	20240730	090512	57	100.00	KOSDAQ		비금속	N	N	N	N		N	785	3	2	0.38	27924651	35813	11.49	780	785	774	1016	548	782	779.74	1.58	0	-945	811	796	788	773	765	792	769	407	234	500	540	1	1	81391457	639	14.81	0.88	12	0.04	53.00	892.00	1314	20230809	-40.26	773	20240725	1.55	1016	-22.74	20240524	773	1.55	20240725	1445	-45.67	20230809	773	1.55	20240725	0.98	N	043910	500	406 억		1283443	N	N	79	N	00	N
18	20240729	160504	57	100.00	KOSDAQ		비금속	N	N	N	N		N	782	-19	5	-2.37	244612209	310630	183.59	801	803	780	1041	561	801	787.47	1.69	0	-91990	811	806	801	796	791	808	798	407	240	500	560	1	1	81391457	636	14.75	0.88	12	0.38	53.00	892.00	1314	20230809	-40.49	773	20240725	1.16	1016	-23.03	20240524	773	1.16	20240725	1445	-45.88	20230809	773	1.16	20240725	0.96	N	043910	500	406 억		1375662	N	N	79	N	00	N
19	20240729	150507	57	100.00	KOSDAQ		비금속	N	N	N	N		N	786	-15	5	-1.87	224554673	284955	168.41	801	803	780	1041	561	801	788.04	1.69	0	-75620	811	806	801	796	791	808	798	407	240	500	560	1	1	81391457	640	14.83	0.88	12	0.35	53.00	892.00	1314	20230809	-40.18	773	20240725	1.68	1016	-22.64	20240524	773	1.68	20240725	1445	-45.61	20230809	773	1.68	20240725	0.96	N	043910	500	406 억		1375662	N	N	10	N	00	N
20	20240729	140512	57	100.00	KOSDAQ		비금속	N	N	N	N		N	786	-15	5	-1.87	184843099	234281	138.46	801	803	782	1041	561	801	788.98	1.69	0	-64517	811	806	801	796	791	808	798	407	240	500	560	1	1	81391457	640	14.83	0.88	12	0.29	53.00	892.00	1314	20230809	-40.18	773	20240725	1.68	1016	-22.64	20240524	773	1.68	20240725	1445	-45.61	20230809	773	1.68	20240725	0.96	N	043910	500	406 억		1375662	N	N	10	N	00	N
21	20240729	130514	57	100.00	KOSDAQ		비금속	N	N	N	N		N	782	-19	5	-2.37	161243770	204176	120.67	801	803	782	1041	561	801	789.73	1.69	0	-59426	811	806	801	796	791	808	798	407	240	500	560	1	1	81391457	636	14.75	0.88	12	0.25	53.00	892.00	1314	20230809	-40.49	773	20240725	1.16	1016	-23.03	20240524	773	1.16	20240725	1445	-45.88	20230809	773	1.16	20240725	0.96	N	043910	500	406 억		1375662	N	N	10	N	00	N
22	20240729	120508	57	100.00	KOSDAQ		비금속	N	N	N	N		N	788	-13	5	-1.62	109352895	138066	81.60	801	803	787	1041	561	801	792.03	1.69	0	-36857	811	806	801	796	791	808	798	407	240	500	560	1	1	81391457	641	14.87	0.88	12	0.17	53.00	892.00	1314	20230809	-40.03	773	20240725	1.94	1016	-22.44	20240524	773	1.94	20240725	1445	-45.47	20230809	773	1.94	20240725	0.96	N	043910	500	406 억		1375662	N	N	10	N	00	N
23	20240729	110507	57	100.00	KOSDAQ		비금속	N	N	N	N		N	789	-12	5	-1.50	84020512	105917	62.60	801	803	788	1041	561	801	793.27	1.69	0	-22237	811	806	801	796	791	808	798	407	240	500	560	1	1	81391457	642	14.89	0.88	12	0.13	53.00	892.00	1314	20230809	-39.95	773	20240725	2.07	1016	-22.34	20240524	773	2.07	20240725	1445	-45.40	20230809	773	2.07	20240725	0.96	N	043910	500	406 억		1375662	N	N	10	N	00	N
24	20240729	100505	57	100.00	KOSDAQ		비금속	N	N	N	N		N	791	-10	5	-1.25	51124106	64301	38.00	801	803	790	1041	561	801	795.07	1.69	0	-8939	811	806	801	796	791	808	798	407	240	500	560	1	1	81391457	644	14.92	0.89	12	0.08	53.00	892.00	1314	20230809	-39.80	773	20240725	2.33	1016	-22.15	20240524	773	2.33	20240725	1445	-45.26	20230809	773	2.33	20240725	0.96	N	043910	500	406 억		1375662	N	N	10	N	00	N
25	20240729	090503	57	100.00	KOSDAQ		비금속	N	N	N	N		N	798	-3	5	-0.37	1653712	2068	1.22	801	802	798	1041	561	801	799.67	1.69	0	-1323	811	806	801	796	791	808	798	407	240	500	560	1	1	81391457	650	15.06	0.89	12	0.00	53.00	892.00	1314	20230809	-39.27	773	20240725	3.23	1016	-21.46	20240524	773	3.23	20240725	1445	-44.78	20230809	773	3.23	20240725	0.96	N	043910	500	406 억		1375662	N	N	10	N	00	N
26	20240726	160456	57	100.00	KOSDAQ		비금속	N	N	N	N		N	801	1	2	0.12	134387118	167802	26.77	800	806	796	1040	560	800	800.87	1.72	0	-26862	844	821	797	774	750	833	786	407	240	500	560	1	1	81391457	652	15.11	0.90	12	0.21	53.00	892.00	1387	20230720	-42.25	773	20240725	3.62	1016	-21.16	20240524	773	3.62	20240725	1445	-44.57	20230809	773	3.62	20240725	1.04	N	043910	500	406 억		1400501	N	N	10	N	00	N
27	20240726	150501	57	100.00	KOSDAQ		비금속	N	N	N	N		N	801	1	2	0.12	111910319	139678	22.28	800	806	796	1040	560	800	801.20	1.72	0	-25999	844	821	797	774	750	833	786	407	240	500	560	1	1	81391457	652	15.11	0.90	12	0.17	53.00	892.00	1387	20230720	-42.25	773	20240725	3.62	1016	-21.16	20240524	773	3.62	20240725	1445	-44.57	20230809	773	3.62	20240725	1.04	N	043910	500	406 억		1400501	N	N	10	N	00	N
28	20240726	140503	57	100.00	KOSDAQ		비금속	N	N	N	N		N	800	0	3	0.00	105889889	132155	21.08	800	806	796	1040	560	800	801.26	1.72	0	-25499	844	821	797	774	750	833	786	407	240	500	560	1	1	81391457	651	15.09	0.90	12	0.16	53.00	892.00	1387	20230720	-42.32	773	20240725	3.49	1016	-21.26	20240524	773	3.49	20240725	1445	-44.64	20230809	773	3.49	20240725	1.04	N	043910	500	406 억		1400501	N	N	10	N	00	N
29	20240726	130502	57	100.00	KOSDAQ		비금속	N	N	N	N		N	800	0	3	0.00	76393276	95212	15.19	800	806	798	1040	560	800	802.35	1.72	0	-22029	844	821	797	774	750	833	786	407	240	500	560	1	1	81391457	651	15.09	0.90	12	0.12	53.00	892.00	1387	20230720	-42.32	773	20240725	3.49	1016	-21.26	20240524	773	3.49	20240725	1445	-44.64	20230809	773	3.49	20240725	1.04	N	043910	500	406 억		1400501	N	N	10	N	00	N
30	20240726	120506	57	100.00	KOSDAQ		비금속	N	N	N	N		N	804	4	2	0.50	64678623	80599	12.86	800	806	798	1040	560	800	802.47	1.72	0	-11532	844	821	797	774	750	833	786	407	240	500	560	1	1	81391457	654	15.17	0.90	12	0.10	53.00	892.00	1387	20230720	-42.03	773	20240725	4.01	1016	-20.87	20240524	773	4.01	20240725	1445	-44.36	20230809	773	4.01	20240725	1.04	N	043910	500	406 억		1400501	N	N	10	N	00	N
31	20240726	110504	57	100.00	KOSDAQ		비금속	N	N	N	N		N	803	3	2	0.38	57756796	71986	11.48	800	806	798	1040	560	800	802.33	1.72	0	-9732	844	821	797	774	750	833	786	407	240	500	560	1	1	81391457	654	15.15	0.90	12	0.09	53.00	892.00	1387	20230720	-42.11	773	20240725	3.88	1016	-20.96	20240524	773	3.88	20240725	1445	-44.43	20230809	773	3.88	20240725	1.04	N	043910	500	406 억		1400501	N	N	10	N	00	N
32	20240726	100504	57	100.00	KOSDAQ		비금속	N	N	N	N		N	803	3	2	0.38	34055846	42517	6.78	800	806	798	1040	560	800	800.99	1.72	0	-7977	844	821	797	774	750	833	786	407	240	500	560	1	1	81391457	654	15.15	0.90	12	0.05	53.00	892.00	1387	20230720	-42.11	773	20240725	3.88	1016	-20.96	20240524	773	3.88	20240725	1445	-44.43	20230809	773	3.88	20240725	1.04	N	043910	500	406 억		1400501	N	N	10	N	00	N
33	20240726	090500	57	100.00	KOSDAQ		비금속	N	N	N	N		N	804	4	2	0.50	1785035	2228	0.36	800	805	800	1040	560	800	801.18	1.72	0	452	844	821	797	774	750	833	786	407	240	500	560	1	1	81391457	654	15.17	0.90	12	0.00	53.00	892.00	1387	20230720	-42.03	773	20240725	4.01	1016	-20.87	20240524	773	4.01	20240725	1445	-44.36	20230809	773	4.01	20240725	1.04	N	043910	500	406 억		1400501	N	N	10	N	00	N
34	20240725	160500	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	800	12	2	1.52	498892533	626588	160.47	788	820	773	1024	552	788	796.21	1.64	0	66911	811	799	792	780	773	805	786	407	236	500	550	1	1	81391457	651	15.09	0.90	12	0.77	53.00	892.00	1416	20230719	-43.50	773	20240725	3.49	1016	-21.26	20240524	773	3.49	20240725	1445	-44.64	20230809	773	3.49	20240725	1.02	N	043910	500	406 억		1331842	N	N	10	N	00	N
35	20240725	150508	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	800	12	2	1.52	481600336	605050	154.95	788	820	773	1024	552	788	795.97	1.64	0	74530	811	799	792	780	773	805	786	407	236	500	550	1	1	81391457	651	15.09	0.90	12	0.74	53.00	892.00	1416	20230719	-43.50	773	20240725	3.49	1016	-21.26	20240524	773	3.49	20240725	1445	-44.64	20230809	773	3.49	20240725	1.02	N	043910	500	406 억		1331842	N	N	18	N	00	N
36	20240725	140506	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	812	24	2	3.05	377082085	474771	121.59	788	820	773	1024	552	788	794.24	1.64	0	65037	811	799	792	780	773	805	786	407	236	500	550	1	1	81391457	661	15.32	0.91	12	0.58	53.00	892.00	1416	20230719	-42.66	773	20240725	5.05	1016	-20.08	20240524	773	5.05	20240725	1445	-43.81	20230809	773	5.05	20240725	1.02	N	043910	500	406 억		1331842	N	N	18	N	00	N
37	20240725	130503	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	798	10	2	1.27	220648966	281316	72.04	788	798	773	1024	552	788	784.35	1.64	0	-34246	811	799	792	780	773	805	786	407	236	500	550	1	1	81391457	650	15.06	0.89	12	0.35	53.00	892.00	1416	20230719	-43.64	773	20240725	3.23	1016	-21.46	20240524	773	3.23	20240725	1445	-44.78	20230809	773	3.23	20240725	1.02	N	043910	500	406 억		1331842	N	N	18	N	00	N
38	20240725	120504	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	794	6	2	0.76	194191618	247999	63.51	788	796	773	1024	552	788	783.03	1.64	0	-30537	811	799	792	780	773	805	786	407	236	500	550	1	1	81391457	646	14.98	0.89	12	0.30	53.00	892.00	1416	20230719	-43.93	773	20240725	2.72	1016	-21.85	20240524	773	2.72	20240725	1445	-45.05	20230809	773	2.72	20240725	1.02	N	043910	500	406 억		1331842	N	N	18	N	00	N
39	20240725	110501	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	793	5	2	0.63	175235258	224090	57.39	788	795	773	1024	552	788	781.99	1.64	0	-42812	811	799	792	780	773	805	786	407	236	500	550	1	1	81391457	645	14.96	0.89	12	0.28	53.00	892.00	1416	20230719	-44.00	773	20240725	2.59	1016	-21.95	20240524	773	2.59	20240725	1445	-45.12	20230809	773	2.59	20240725	1.02	N	043910	500	406 억		1331842	N	N	18	N	00	N
40	20240725	100502	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	787	-1	5	-0.13	152914101	195887	50.17	788	792	773	1024	552	788	780.62	1.64	0	-35351	811	799	792	780	773	805	786	407	236	500	550	1	1	81391457	641	14.85	0.88	12	0.24	53.00	892.00	1416	20230719	-44.42	773	20240725	1.81	1016	-22.54	20240524	773	1.81	20240725	1445	-45.54	20230809	773	1.81	20240725	1.02	N	043910	500	406 억		1331842	N	N	18	N	00	N
41	20240725	090459	57	100.00	KOSDAQ		비금속	N	N	N	N		N	791	3	2	0.38	6140783	7787	1.99	788	791	787	1024	552	788	788.59	1.64	0	-2497	811	799	792	780	773	805	786	407	236	500	550	1	1	81391457	644	14.92	0.89	12	0.01	53.00	892.00	1416	20230719	-44.14	780	20240723	1.41	1016	-22.15	20240524	780	1.41	20240723	1445	-45.26	20230809	780	1.41	20240723	1.02	N	043910	500	406 억		1331842	N	N	18	N	00	N
42	20240724	160457	57	100.00	KOSDAQ		비금속	N	N	N	N		N	788	-16	5	-1.99	308716417	389538	32.54	785	804	785	1045	563	804	792.52	1.78	0	-116320	856	830	805	779	754	817	766	407	241	500	560	1	1	81391457	641	14.87	0.88	12	0.48	53.00	892.00	1537	20230718	-48.73	780	20240723	1.03	1016	-22.44	20240524	780	1.03	20240723	1445	-45.47	20230809	780	1.03	20240723	1.00	N	043910	500	406 억		1447470	N	N	18	N	00	N
43	20240724	150504	57	100.00	KOSDAQ		비금속	N	N	N	N		N	788	-16	5	-1.99	268683990	338729	28.29	785	804	785	1045	563	804	793.21	1.78	0	-81268	856	830	805	779	754	817	766	407	241	500	560	1	1	81391457	641	14.87	0.88	12	0.42	53.00	892.00	1537	20230718	-48.73	780	20240723	1.03	1016	-22.44	20240524	780	1.03	20240723	1445	-45.47	20230809	780	1.03	20240723	1.00	N	043910	500	406 억		1447470	N	N	0	N	00	N
44	20240724	140500	57	100.00	KOSDAQ		비금속	N	N	N	N		N	793	-11	5	-1.37	188614062	237381	19.83	785	804	785	1045	563	804	794.56	1.78	0	-54247	856	830	805	779	754	817	766	407	241	500	560	1	1	81391457	645	14.96	0.89	12	0.29	53.00	892.00	1537	20230718	-48.41	780	20240723	1.67	1016	-21.95	20240524	780	1.67	20240723	1445	-45.12	20230809	780	1.67	20240723	1.00	N	043910	500	406 억		1447470	N	N	0	N	00	N
45	20240724	130505	57	100.00	KOSDAQ		비금속	N	N	N	N		N	794	-10	5	-1.24	164252925	206679	17.26	785	804	785	1045	563	804	794.72	1.78	0	-34547	856	830	805	779	754	817	766	407	241	500	560	1	1	81391457	646	14.98	0.89	12	0.25	53.00	892.00	1537	20230718	-48.34	780	20240723	1.79	1016	-21.85	20240524	780	1.79	20240723	1445	-45.05	20230809	780	1.79	20240723	1.00	N	043910	500	406 억		1447470	N	N	0	N	00	N
46	20240724	120507	57	100.00	KOSDAQ		비금속	N	N	N	N		N	795	-9	5	-1.12	136777899	172137	14.38	785	804	785	1045	563	804	794.59	1.78	0	-19513	856	830	805	779	754	817	766	407	241	500	560	1	1	81391457	647	15.00	0.89	12	0.21	53.00	892.00	1537	20230718	-48.28	780	20240723	1.92	1016	-21.75	20240524	780	1.92	20240723	1445	-44.98	20230809	780	1.92	20240723	1.00	N	043910	500	406 억		1447470	N	N	0	N	00	N
47	20240724	110504	57	100.00	KOSDAQ		비금속	N	N	N	N		N	799	-5	5	-0.62	91091793	114732	9.58	785	804	785	1045	563	804	793.95	1.78	0	-14781	856	830	805	779	754	817	766	407	241	500	560	1	1	81391457	650	15.08	0.90	12	0.14	53.00	892.00	1537	20230718	-48.02	780	20240723	2.44	1016	-21.36	20240524	780	2.44	20240723	1445	-44.71	20230809	780	2.44	20240723	1.00	N	043910	500	406 억		1447470	N	N	0	N	00	N
48	20240724	100504	57	100.00	KOSDAQ		비금속	N	N	N	N		N	800	-4	5	-0.50	57908366	73214	6.12	785	804	785	1045	563	804	790.95	1.78	0	3481	856	830	805	779	754	817	766	407	241	500	560	1	1	81391457	651	15.09	0.90	12	0.09	53.00	892.00	1537	20230718	-47.95	780	20240723	2.56	1016	-21.26	20240524	780	2.56	20240723	1445	-44.64	20230809	780	2.56	20240723	1.00	N	043910	500	406 억		1447470	N	N	0	N	00	N
49	20240724	090501	57	100.00	KOSDAQ		비금속	N	N	N	N		N	791	-13	5	-1.62	31155141	39632	3.31	785	804	785	1045	563	804	786.11	1.78	0	7838	856	830	805	779	754	817	766	407	241	500	560	1	1	81391457	644	14.92	0.89	12	0.05	53.00	892.00	1537	20230718	-48.54	780	20240723	1.41	1016	-22.15	20240524	780	1.41	20240723	1445	-45.26	20230809	780	1.41	20240723	1.00	N	043910	500	406 억		1447470	N	N	0	N	00	N
50	20240723	160454	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	804	-12	5	-1.47	956685453	1194199	263.17	811	831	780	1060	572	816	801.11	1.75	0	25543	831	823	810	802	789	827	806	407	244	500	570	1	1	81391457	654	15.17	0.90	12	1.47	53.00	892.00	1563	20230717	-48.56	780	20240723	3.08	1016	-20.87	20240524	780	3.08	20240723	1445	-44.36	20230809	780	3.08	20240723	0.99	N	043910	500	406 억		1420910	N	N	0	N	00	N
51	20240723	150508	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	802	-14	5	-1.72	940976784	1174651	258.87	811	831	780	1060	572	816	801.07	1.75	0	31295	831	823	810	802	789	827	806	407	244	500	570	1	1	81391457	653	15.13	0.90	12	1.44	53.00	892.00	1563	20230717	-48.69	780	20240723	2.82	1016	-21.06	20240524	780	2.82	20240723	1445	-44.50	20230809	780	2.82	20240723	0.99	N	043910	500	406 억		1420910	N	N	0	N	00	N
52	20240723	140458	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	803	-13	5	-1.59	903239604	1127621	248.50	811	831	780	1060	572	816	801.01	1.75	0	32438	831	823	810	802	789	827	806	407	244	500	570	1	1	81391457	654	15.15	0.90	12	1.39	53.00	892.00	1563	20230717	-48.62	780	20240723	2.95	1016	-20.96	20240524	780	2.95	20240723	1445	-44.43	20230809	780	2.95	20240723	0.99	N	043910	500	406 억		1420910	N	N	0	N	00	N
53	20240723	130456	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	795	-21	5	-2.57	848045872	1058493	233.27	811	831	780	1060	572	816	801.18	1.75	0	55513	831	823	810	802	789	827	806	407	244	500	570	1	1	81391457	647	15.00	0.89	12	1.30	53.00	892.00	1563	20230717	-49.14	780	20240723	1.92	1016	-21.75	20240524	780	1.92	20240723	1445	-44.98	20230809	780	1.92	20240723	0.99	N	043910	500	406 억		1420910	N	N	0	N	00	N
54	20240723	120459	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	799	-17	5	-2.08	778863270	971183	214.03	811	831	780	1060	572	816	801.97	1.75	0	49693	831	823	810	802	789	827	806	407	244	500	570	1	1	81391457	650	15.08	0.90	12	1.19	53.00	892.00	1563	20230717	-48.88	780	20240723	2.44	1016	-21.36	20240524	780	2.44	20240723	1445	-44.71	20230809	780	2.44	20240723	0.99	N	043910	500	406 억		1420910	N	N	0	N	00	N
55	20240723	110500	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	807	-9	5	-1.10	673569822	839464	185.00	811	831	780	1060	572	816	802.38	1.75	0	4261	831	823	810	802	789	827	806	407	244	500	570	1	1	81391457	657	15.23	0.90	12	1.03	53.00	892.00	1563	20230717	-48.37	780	20240723	3.46	1016	-20.57	20240524	780	3.46	20240723	1445	-44.15	20230809	780	3.46	20240723	0.99	N	043910	500	406 억		1420910	N	N	0	N	00	N
56	20240723	100459	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	803	-13	5	-1.59	152160991	188987	41.65	811	818	797	1060	572	816	805.14	1.75	0	17485	831	823	810	802	789	827	806	407	244	500	570	1	1	81391457	654	15.15	0.90	12	0.23	53.00	892.00	1563	20230717	-48.62	793	20240530	1.26	1016	-20.96	20240524	793	1.26	20240530	1445	-44.43	20230809	797	0.75	20240723	0.99	N	043910	500	406 억		1420910	N	N	0	N	00	N
57	20240723	090501	57	100.00	KOSDAQ		비금속	N	N	N	N		N	817	1	2	0.12	10185507	12553	2.77	811	818	810	1060	572	816	811.40	1.75	0	3695	831	823	810	802	789	827	806	407	244	500	570	1	1	81391457	665	15.42	0.92	12	0.02	53.00	892.00	1563	20230717	-47.73	793	20240530	3.03	1016	-19.59	20240524	793	3.03	20240530	1445	-43.46	20230809	797	2.51	20240722	0.99	N	043910	500	406 억		1420910	N	N	0	N	00	N
58	20240722	160453	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	816	16	2	2.00	365871289	452810	53.60	797	818	797	1040	560	800	807.98	1.65	0	77482	831	815	807	791	783	811	787	407	240	500	560	1	1	81391457	664	15.40	0.91	12	0.56	53.00	892.00	1563	20230717	-47.79	793	20240530	2.90	1016	-19.69	20240524	793	2.90	20240530	1445	-43.53	20230809	797	2.38	20240722	1.04	N	043910	500	406 억		1345412	N	N	1	N	00	N
59	20240722	150459	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	816	16	2	2.00	345095623	427317	50.58	797	818	797	1040	560	800	807.59	1.65	0	73589	831	815	807	791	783	811	787	407	240	500	560	1	1	81391457	664	15.40	0.91	12	0.53	53.00	892.00	1563	20230717	-47.79	793	20240530	2.90	1016	-19.69	20240524	793	2.90	20240530	1445	-43.53	20230809	797	2.38	20240722	1.04	N	043910	500	406 억		1345412	N	N	1	N	00	N
60	20240722	140500	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	809	9	2	1.12	298543817	370036	43.80	797	814	797	1040	560	800	806.80	1.65	0	42091	831	815	807	791	783	811	787	407	240	500	560	1	1	81391457	658	15.26	0.91	12	0.45	53.00	892.00	1563	20230717	-48.24	793	20240530	2.02	1016	-20.37	20240524	793	2.02	20240530	1445	-44.01	20230809	797	1.51	20240722	1.04	N	043910	500	406 억		1345412	N	N	1	N	00	N
61	20240722	130457	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	814	14	2	1.75	269003001	333569	39.48	797	814	797	1040	560	800	806.44	1.65	0	29936	831	815	807	791	783	811	787	407	240	500	560	1	1	81391457	663	15.36	0.91	12	0.41	53.00	892.00	1563	20230717	-47.92	793	20240530	2.65	1016	-19.88	20240524	793	2.65	20240530	1445	-43.67	20230809	797	2.13	20240722	1.04	N	043910	500	406 억		1345412	N	N	1	N	00	N
62	20240722	120457	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	808	8	2	1.00	242005188	300291	35.54	797	814	797	1040	560	800	805.90	1.65	0	19864	831	815	807	791	783	811	787	407	240	500	560	1	1	81391457	658	15.25	0.91	12	0.37	53.00	892.00	1563	20230717	-48.30	793	20240530	1.89	1016	-20.47	20240524	793	1.89	20240530	1445	-44.08	20230809	797	1.38	20240722	1.04	N	043910	500	406 억		1345412	N	N	1	N	00	N
63	20240722	110456	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	811	11	2	1.38	218568201	271260	32.11	797	814	797	1040	560	800	805.75	1.65	0	18508	831	815	807	791	783	811	787	407	240	500	560	1	1	81391457	660	15.30	0.91	12	0.33	53.00	892.00	1563	20230717	-48.11	793	20240530	2.27	1016	-20.18	20240524	793	2.27	20240530	1445	-43.88	20230809	797	1.76	20240722	1.04	N	043910	500	406 억		1345412	N	N	1	N	00	N
64	20240722	100457	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	804	4	2	0.50	182557543	226784	26.84	797	814	797	1040	560	800	804.98	1.65	0	9614	831	815	807	791	783	811	787	407	240	500	560	1	1	81391457	654	15.17	0.90	12	0.28	53.00	892.00	1563	20230717	-48.56	793	20240530	1.39	1016	-20.87	20240524	793	1.39	20240530	1445	-44.36	20230809	797	0.88	20240722	1.04	N	043910	500	406 억		1345412	N	N	1	N	00	N
65	20240722	090455	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	798	-2	5	-0.25	37728132	47223	5.59	797	810	797	1040	560	800	798.94	1.65	0	10200	831	815	807	791	783	811	787	407	240	500	560	1	1	81391457	650	15.06	0.89	12	0.06	53.00	892.00	1563	20230717	-48.94	793	20240530	0.63	1016	-21.46	20240524	793	0.63	20240530	1445	-44.78	20230809	797	0.13	20240722	1.04	N	043910	500	406 억		1345412	N	N	1	N	00	N
66	20240719	160447	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	800	-21	5	-2.56	672940776	831560	132.39	820	823	799	1067	575	821	809.27	1.73	0	-66438	866	843	832	809	798	838	804	407	246	500	570	1	1	81391457	651	15.09	0.90	12	1.02	53.00	892.00	1563	20230717	-48.82	793	20240530	0.88	1016	-21.26	20240524	793	0.88	20240530	1557	-48.62	20230719	799	0.13	20240719	1.26	N	043910	500	406 억		1411597	N	N	1	N	00	N
67	20240719	150450	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	799	-22	5	-2.68	634287500	783303	124.71	820	823	799	1067	575	821	809.76	1.73	0	-61767	866	843	832	809	798	838	804	407	246	500	570	1	1	81391457	650	15.08	0.90	12	0.96	53.00	892.00	1563	20230717	-48.88	793	20240530	0.76	1016	-21.36	20240524	793	0.76	20240530	1557	-48.68	20230719	799	0.00	20240719	1.26	N	043910	500	406 억		1411597	N	N	1	N	00	N
68	20240719	140454	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	814	-7	5	-0.85	385672747	474105	75.48	820	823	806	1067	575	821	813.48	1.73	0	-40189	866	843	832	809	798	838	804	407	246	500	570	1	1	81391457	663	15.36	0.91	12	0.58	53.00	892.00	1563	20230717	-47.92	793	20240530	2.65	1016	-19.88	20240524	793	2.65	20240530	1557	-47.72	20230719	806	0.99	20240719	1.26	N	043910	500	406 억		1411597	N	N	1	N	00	N
69	20240719	130447	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	814	-7	5	-0.85	341075716	419127	66.73	820	823	806	1067	575	821	813.78	1.73	0	-34791	866	843	832	809	798	838	804	407	246	500	570	1	1	81391457	663	15.36	0.91	12	0.51	53.00	892.00	1563	20230717	-47.92	793	20240530	2.65	1016	-19.88	20240524	793	2.65	20240530	1557	-47.72	20230719	806	0.99	20240719	1.26	N	043910	500	406 억		1411597	N	N	1	N	00	N
70	20240719	120447	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	818	-3	5	-0.37	274991483	337923	53.80	820	823	806	1067	575	821	813.77	1.73	0	-18859	866	843	832	809	798	838	804	407	246	500	570	1	1	81391457	666	15.43	0.92	12	0.42	53.00	892.00	1563	20230717	-47.66	793	20240530	3.15	1016	-19.49	20240524	793	3.15	20240530	1557	-47.46	20230719	806	1.49	20240719	1.26	N	043910	500	406 억		1411597	N	N	1	N	00	N
71	20240719	110450	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	820	-1	5	-0.12	207389679	255337	40.65	820	820	806	1067	575	821	812.22	1.73	0	-7933	866	843	832	809	798	838	804	407	246	500	570	1	1	81391457	667	15.47	0.92	12	0.31	53.00	892.00	1563	20230717	-47.54	793	20240530	3.40	1016	-19.29	20240524	793	3.40	20240530	1557	-47.33	20230719	806	1.74	20240719	1.26	N	043910	500	406 억		1411597	N	N	1	N	00	N
72	20240719	100413	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	814	-7	5	-0.85	150386102	185552	29.54	820	820	806	1067	575	821	810.48	1.73	0	7091	866	843	832	809	798	838	804	407	246	500	570	1	1	81391457	663	15.36	0.91	12	0.23	53.00	892.00	1563	20230717	-47.92	793	20240530	2.65	1016	-19.88	20240524	793	2.65	20240530	1557	-47.72	20230719	806	0.99	20240719	1.26	N	043910	500	406 억		1411597	N	N	1	N	00	N
73	20240719	090500	57	100.00	KOSDAQ		비금속	N	N	N	N		N	811	-10	5	-1.22	18362041	22471	3.58	820	820	811	1067	575	821	817.14	1.73	0	-272	866	843	832	809	798	838	804	407	246	500	570	1	1	81391457	660	15.30	0.91	12	0.03	53.00	892.00	1563	20230717	-48.11	793	20240530	2.27	1016	-20.18	20240524	793	2.27	20240530	1557	-47.91	20230719	810	0.12	20240705	1.26	N	043910	500	406 억		1411597	N	N	1	N	00	N
74	20240718	160441	57	100.00	KOSDAQ		비금속	N	N	N	N		N	821	-36	5	-4.20	516182266	619606	48.53	855	855	821	1114	600	857	833.08	1.84	0	-97700	897	877	867	847	837	872	842	407	257	500	590	1	1	81391457	668	15.49	0.92	12	0.76	53.00	892.00	1563	20230717	-47.47	793	20240530	3.53	1016	-19.19	20240524	793	3.53	20240530	1690	-51.42	20230718	810	1.36	20240705	1.38	N	043910	500	406 억		1497883	N	N	1	N	00	N
75	20240718	150448	57	100.00	KOSDAQ		비금속	N	N	N	N		N	826	-31	5	-3.62	476791468	571811	44.79	855	855	825	1114	600	857	833.80	1.84	0	-82675	897	877	867	847	837	872	842	407	257	500	590	1	1	81391457	672	15.58	0.93	12	0.70	53.00	892.00	1563	20230717	-47.15	793	20240530	4.16	1016	-18.70	20240524	793	4.16	20240530	1690	-51.12	20230718	810	1.98	20240705	1.38	N	043910	500	406 억		1497883	N	N	2	N	00	N
76	20240718	140444	57	100.00	KOSDAQ		비금속	N	N	N	N		N	829	-28	5	-3.27	415113663	497252	38.95	855	855	828	1114	600	857	834.79	1.84	0	-82110	897	877	867	847	837	872	842	407	257	500	590	1	1	81391457	675	15.64	0.93	12	0.61	53.00	892.00	1563	20230717	-46.96	793	20240530	4.54	1016	-18.41	20240524	793	4.54	20240530	1690	-50.95	20230718	810	2.35	20240705	1.38	N	043910	500	406 억		1497883	N	N	2	N	00	N
77	20240718	130445	57	100.00	KOSDAQ		비금속	N	N	N	N		N	835	-22	5	-2.57	279529909	334040	26.17	855	855	830	1114	600	857	836.78	1.84	0	-28308	897	877	867	847	837	872	842	407	257	500	590	1	1	81391457	680	15.75	0.94	12	0.41	53.00	892.00	1563	20230717	-46.58	793	20240530	5.30	1016	-17.81	20240524	793	5.30	20240530	1690	-50.59	20230718	810	3.09	20240705	1.38	N	043910	500	406 억		1497883	N	N	2	N	00	N
78	20240718	120445	57	100.00	KOSDAQ		비금속	N	N	N	N		N	835	-22	5	-2.57	247932943	296221	23.20	855	855	830	1114	600	857	836.95	1.84	0	-27021	897	877	867	847	837	872	842	407	257	500	590	1	1	81391457	680	15.75	0.94	12	0.36	53.00	892.00	1563	20230717	-46.58	793	20240530	5.30	1016	-17.81	20240524	793	5.30	20240530	1690	-50.59	20230718	810	3.09	20240705	1.38	N	043910	500	406 억		1497883	N	N	2	N	00	N
79	20240718	110448	57	100.00	KOSDAQ		비금속	N	N	N	N		N	833	-24	5	-2.80	221783892	264873	20.75	855	855	830	1114	600	857	837.28	1.84	0	-24864	897	877	867	847	837	872	842	407	257	500	590	1	1	81391457	678	15.72	0.93	12	0.33	53.00	892.00	1563	20230717	-46.71	793	20240530	5.04	1016	-18.01	20240524	793	5.04	20240530	1690	-50.71	20230718	810	2.84	20240705	1.38	N	043910	500	406 억		1497883	N	N	2	N	00	N
80	20240718	100448	57	100.00	KOSDAQ		비금속	N	N	N	N		N	839	-18	5	-2.10	175947529	210052	16.45	855	855	830	1114	600	857	837.58	1.84	0	-10407	897	877	867	847	837	872	842	407	257	500	590	1	1	81391457	683	15.83	0.94	12	0.26	53.00	892.00	1563	20230717	-46.32	793	20240530	5.80	1016	-17.42	20240524	793	5.80	20240530	1690	-50.36	20230718	810	3.58	20240705	1.38	N	043910	500	406 억		1497883	N	N	2	N	00	N
81	20240718	090450	57	100.00	KOSDAQ		비금속	N	N	N	N		N	846	-11	5	-1.28	22765659	26698	2.09	855	855	846	1114	600	857	852.61	1.84	0	-2785	897	877	867	847	837	872	842	407	257	500	590	1	1	81391457	689	15.96	0.95	12	0.03	53.00	892.00	1563	20230717	-45.87	793	20240530	6.68	1016	-16.73	20240524	793	6.68	20240530	1690	-49.94	20230718	810	4.44	20240705	1.38	N	043910	500	406 억		1497883	N	N	2	N	00	N
82	20240717	160508	57	100.00	KOSDAQ		비금속	N	N	N	N		N	857	-15	5	-1.72	1106770637	1268650	152.20	878	887	857	1133	611	872	872.44	1.88	0	-31496	885	878	865	858	845	882	862	407	261	500	610	1	1	81391457	698	16.17	0.96	12	1.56	53.00	892.00	1563	20230717	-45.17	793	20240530	8.07	1016	-15.65	20240524	793	8.07	20240530	1719	-50.15	20230717	810	5.80	20240705	1.40	N	043910	500	406 억		1533455	N	N	2	N	00	N
83	20240717	150510	57	100.00	KOSDAQ		비금속	N	N	N	N		N	875	3	2	0.34	848837438	969841	116.35	878	887	867	1133	611	872	875.23	1.88	0	-36142	885	878	865	858	845	882	862	407	261	500	610	1	1	81391457	712	16.51	0.98	12	1.19	53.00	892.00	1563	20230717	-44.02	793	20240530	10.34	1016	-13.88	20240524	793	10.34	20240530	1719	-49.10	20230717	810	8.02	20240705	1.40	N	043910	500	406 억		1533455	N	N	0	N	00	N
84	20240717	140507	57	100.00	KOSDAQ		비금속	N	N	N	N		N	876	4	2	0.46	718172895	820033	98.38	878	887	867	1133	611	872	875.79	1.88	0	-25440	885	878	865	858	845	882	862	407	261	500	610	1	1	81391457	713	16.53	0.98	12	1.01	53.00	892.00	1563	20230717	-43.95	793	20240530	10.47	1016	-13.78	20240524	793	10.47	20240530	1719	-49.04	20230717	810	8.15	20240705	1.40	N	043910	500	406 억		1533455	N	N	0	N	00	N
85	20240717	130506	57	100.00	KOSDAQ		비금속	N	N	N	N		N	873	1	2	0.11	535646982	612933	73.53	878	882	867	1133	611	872	873.91	1.88	0	39102	885	878	865	858	845	882	862	407	261	500	610	1	1	81391457	711	16.47	0.98	12	0.75	53.00	892.00	1563	20230717	-44.15	793	20240530	10.09	1016	-14.07	20240524	793	10.09	20240530	1719	-49.21	20230717	810	7.78	20240705	1.40	N	043910	500	406 억		1533455	N	N	0	N	00	N
86	20240717	120507	57	100.00	KOSDAQ		비금속	N	N	N	N		N	874	2	2	0.23	440586302	503887	60.45	878	882	867	1133	611	872	874.38	1.88	0	34806	885	878	865	858	845	882	862	407	261	500	610	1	1	81391457	711	16.49	0.98	12	0.62	53.00	892.00	1563	20230717	-44.08	793	20240530	10.21	1016	-13.98	20240524	793	10.21	20240530	1719	-49.16	20230717	810	7.90	20240705	1.40	N	043910	500	406 억		1533455	N	N	0	N	00	N
87	20240717	110507	57	100.00	KOSDAQ		비금속	N	N	N	N		N	876	4	2	0.46	340641393	389388	46.71	878	882	867	1133	611	872	874.81	1.88	0	29539	885	878	865	858	845	882	862	407	261	500	610	1	1	81391457	713	16.53	0.98	12	0.48	53.00	892.00	1563	20230717	-43.95	793	20240530	10.47	1016	-13.78	20240524	793	10.47	20240530	1719	-49.04	20230717	810	8.15	20240705	1.40	N	043910	500	406 억		1533455	N	N	0	N	00	N
88	20240717	100506	57	100.00	KOSDAQ		비금속	N	N	N	N		N	875	3	2	0.34	117088450	134038	16.08	878	878	867	1133	611	872	873.55	1.88	0	-20395	885	878	865	858	845	882	862	407	261	500	610	1	1	81391457	712	16.51	0.98	12	0.16	53.00	892.00	1563	20230717	-44.02	793	20240530	10.34	1016	-13.88	20240524	793	10.34	20240530	1719	-49.10	20230717	810	8.02	20240705	1.40	N	043910	500	406 억		1533455	N	N	0	N	00	N
89	20240717	090413	57	100.00	KOSDAQ		비금속	N	N	N	N		N	875	3	2	0.34	18658878	21323	2.56	878	878	870	1133	611	872	875.06	1.88	0	-11747	885	878	865	858	845	882	862	407	261	500	610	1	1	81391457	712	16.51	0.98	12	0.03	53.00	892.00	1563	20230717	-44.02	793	20240530	10.34	1016	-13.88	20240524	793	10.34	20240530	1719	-49.10	20230717	810	8.02	20240705	1.40	N	043910	500	406 억		1533455	N	N	0	N	00	N
90	20240716	160508	57	100.00	KOSDAQ		비금속	N	N	N	N		N	872	18	2	2.11	696288860	806919	189.71	854	872	852	1110	598	854	862.89	1.81	0	64887	884	868	854	838	824	877	847	407	256	500	590	1	1	81391457	710	16.45	0.98	12	0.99	53.00	892.00	1563	20230717	-44.21	793	20240530	9.96	1016	-14.17	20240524	793	9.96	20240530	1719	-49.27	20230717	810	7.65	20240705	1.49	N	043910	500	406 억		1473297	N	N	0	N	00	N
91	20240716	150512	57	100.00	KOSDAQ		비금속	N	N	N	N		N	866	12	2	1.41	534932967	621369	146.09	854	870	852	1110	598	854	860.89	1.81	0	-6423	884	868	854	838	824	877	847	407	256	500	590	1	1	81391457	705	16.34	0.97	12	0.76	53.00	892.00	1563	20230717	-44.59	793	20240530	9.21	1016	-14.76	20240524	793	9.21	20240530	1719	-49.62	20230717	810	6.91	20240705	1.49	N	043910	500	406 억		1473297	N	N	0	N	00	N
92	20240716	140511	57	100.00	KOSDAQ		비금속	N	N	N	N		N	859	5	2	0.59	453933679	527551	124.03	854	870	852	1110	598	854	860.45	1.81	0	-12555	884	868	854	838	824	877	847	407	256	500	590	1	1	81391457	699	16.21	0.96	12	0.65	53.00	892.00	1563	20230717	-45.04	793	20240530	8.32	1016	-15.45	20240524	793	8.32	20240530	1719	-50.03	20230717	810	6.05	20240705	1.49	N	043910	500	406 억		1473297	N	N	0	N	00	N
93	20240716	130511	57	100.00	KOSDAQ		비금속	N	N	N	N		N	860	6	2	0.70	389637710	452610	106.41	854	870	852	1110	598	854	860.87	1.81	0	-13555	884	868	854	838	824	877	847	407	256	500	590	1	1	81391457	700	16.23	0.96	12	0.56	53.00	892.00	1563	20230717	-44.98	793	20240530	8.45	1016	-15.35	20240524	793	8.45	20240530	1719	-49.97	20230717	810	6.17	20240705	1.49	N	043910	500	406 억		1473297	N	N	0	N	00	N
94	20240716	120510	57	100.00	KOSDAQ		비금속	N	N	N	N		N	861	7	2	0.82	373287850	433552	101.93	854	870	852	1110	598	854	861.00	1.81	0	-14077	884	868	854	838	824	877	847	407	256	500	590	1	1	81391457	701	16.25	0.97	12	0.53	53.00	892.00	1563	20230717	-44.91	793	20240530	8.58	1016	-15.26	20240524	793	8.58	20240530	1719	-49.91	20230717	810	6.30	20240705	1.49	N	043910	500	406 억		1473297	N	N	0	N	00	N
95	20240716	110510	57	100.00	KOSDAQ		비금속	N	N	N	N		N	860	6	2	0.70	352647761	409538	96.28	854	870	852	1110	598	854	861.09	1.81	0	-13226	884	868	854	838	824	877	847	407	256	500	590	1	1	81391457	700	16.23	0.96	12	0.50	53.00	892.00	1563	20230717	-44.98	793	20240530	8.45	1016	-15.35	20240524	793	8.45	20240530	1719	-49.97	20230717	810	6.17	20240705	1.49	N	043910	500	406 억		1473297	N	N	0	N	00	N
96	20240716	100510	57	100.00	KOSDAQ		비금속	N	N	N	N		N	857	3	2	0.35	266261407	308661	72.57	854	870	852	1110	598	854	862.63	1.81	0	-19545	884	868	854	838	824	877	847	407	256	500	590	1	1	81391457	698	16.17	0.96	12	0.38	53.00	892.00	1563	20230717	-45.17	793	20240530	8.07	1016	-15.65	20240524	793	8.07	20240530	1719	-50.15	20230717	810	5.80	20240705	1.49	N	043910	500	406 억		1473297	N	N	0	N	00	N
97	20240716	090508	57	100.00	KOSDAQ		비금속	N	N	N	N		N	865	11	2	1.29	43431569	50628	11.90	854	865	852	1110	598	854	857.86	1.81	0	10753	884	868	854	838	824	877	847	407	256	500	590	1	1	81391457	704	16.32	0.97	12	0.06	53.00	892.00	1563	20230717	-44.66	793	20240530	9.08	1016	-14.86	20240524	793	9.08	20240530	1719	-49.68	20230717	810	6.79	20240705	1.49	N	043910	500	406 억		1473297	N	N	0	N	00	N
98	20240715	160502	57	100.00	KOSDAQ		비금속	N	N	N	N		N	854	11	2	1.30	357911680	421473	52.71	840	870	840	1095	591	843	849.17	1.84	0	-23983	872	857	840	825	808	865	833	407	252	500	590	1	1	81391457	695	16.11	0.96	12	0.52	53.00	892.00	1563	20230717	-45.36	793	20240530	7.69	1016	-15.94	20240524	793	7.69	20240530	1719	-50.32	20230717	810	5.43	20240705	1.34	N	043910	500	406 억		1497280	N	N	0	N	00	N
99	20240715	150505	57	100.00	KOSDAQ		비금속	N	N	N	N		N	848	5	2	0.59	321288781	378461	47.33	840	870	840	1095	591	843	848.93	1.84	0	-13926	872	857	840	825	808	865	833	407	252	500	590	1	1	81391457	690	16.00	0.95	12	0.46	53.00	892.00	1563	20230717	-45.75	793	20240530	6.94	1016	-16.54	20240524	793	6.94	20240530	1719	-50.67	20230717	810	4.69	20240705	1.34	N	043910	500	406 억		1497280	N	N	0	N	00	N
100	20240715	140505	57	100.00	KOSDAQ		비금속	N	N	N	N		N	843	0	3	0.00	293965827	346196	43.29	840	870	840	1095	591	843	849.13	1.84	0	5194	872	857	840	825	808	865	833	407	252	500	590	1	1	81391457	686	15.91	0.95	12	0.43	53.00	892.00	1563	20230717	-46.07	793	20240530	6.31	1016	-17.03	20240524	793	6.31	20240530	1719	-50.96	20230717	810	4.07	20240705	1.34	N	043910	500	406 억		1497280	N	N	0	N	00	N
101	20240715	130505	57	100.00	KOSDAQ		비금속	N	N	N	N		N	850	7	2	0.83	267947578	315392	39.44	840	870	840	1095	591	843	849.57	1.84	0	6564	872	857	840	825	808	865	833	407	252	500	590	1	1	81391457	692	16.04	0.95	12	0.39	53.00	892.00	1563	20230717	-45.62	793	20240530	7.19	1016	-16.34	20240524	793	7.19	20240530	1719	-50.55	20230717	810	4.94	20240705	1.34	N	043910	500	406 억		1497280	N	N	0	N	00	N
102	20240715	120505	57	100.00	KOSDAQ		비금속	N	N	N	N		N	849	6	2	0.71	228486497	268908	33.63	840	870	840	1095	591	843	849.68	1.84	0	14589	872	857	840	825	808	865	833	407	252	500	590	1	1	81391457	691	16.02	0.95	12	0.33	53.00	892.00	1563	20230717	-45.68	793	20240530	7.06	1016	-16.44	20240524	793	7.06	20240530	1719	-50.61	20230717	810	4.81	20240705	1.34	N	043910	500	406 억		1497280	N	N	0	N	00	N
103	20240715	110505	57	100.00	KOSDAQ		비금속	N	N	N	N		N	846	3	2	0.36	183144442	215217	26.91	840	870	840	1095	591	843	850.98	1.84	0	21702	872	857	840	825	808	865	833	407	252	500	590	1	1	81391457	689	15.96	0.95	12	0.26	53.00	892.00	1563	20230717	-45.87	793	20240530	6.68	1016	-16.73	20240524	793	6.68	20240530	1719	-50.79	20230717	810	4.44	20240705	1.34	N	043910	500	406 억		1497280	N	N	0	N	00	N
104	20240715	100505	57	100.00	KOSDAQ		비금속	N	N	N	N		N	850	7	2	0.83	156356425	183645	22.96	840	870	840	1095	591	843	851.41	1.84	0	25162	872	857	840	825	808	865	833	407	252	500	590	1	1	81391457	692	16.04	0.95	12	0.23	53.00	892.00	1563	20230717	-45.62	793	20240530	7.19	1016	-16.34	20240524	793	7.19	20240530	1719	-50.55	20230717	810	4.94	20240705	1.34	N	043910	500	406 억		1497280	N	N	0	N	00	N
105	20240715	090505	57	100.00	KOSDAQ		비금속	N	N	N	N		N	857	14	2	1.66	62305401	72450	9.06	840	870	840	1095	591	843	859.98	1.84	0	-14572	872	857	840	825	808	865	833	407	252	500	590	1	1	81391457	698	16.17	0.96	12	0.09	53.00	892.00	1563	20230717	-45.17	793	20240530	8.07	1016	-15.65	20240524	793	8.07	20240530	1719	-50.15	20230717	810	5.80	20240705	1.34	N	043910	500	406 억		1497280	N	N	0	N	00	N
106	20240712	160501	57	100.00	KOSDAQ		비금속	N	N	N	N		N	843	16	2	1.93	670927498	797520	121.46	826	855	823	1075	579	827	841.27	1.86	0	-17337	847	836	828	817	809	833	814	407	248	500	570	1	1	81391457	686	15.91	0.95	12	0.98	53.00	892.00	1563	20230717	-46.07	793	20240530	6.31	1016	-17.03	20240524	793	6.31	20240530	1719	-50.96	20230717	810	4.07	20240705	1.36	N	043910	500	406 억		1514505	N	N	3	N	00	N
107	20240712	150503	57	100.00	KOSDAQ		비금속	N	N	N	N		N	841	14	2	1.69	577596570	687156	104.65	826	855	823	1075	579	827	840.56	1.86	0	-10955	847	836	828	817	809	833	814	407	248	500	570	1	1	81391457	685	15.87	0.94	12	0.84	53.00	892.00	1563	20230717	-46.19	793	20240530	6.05	1016	-17.22	20240524	793	6.05	20240530	1719	-51.08	20230717	810	3.83	20240705	1.36	N	043910	500	406 억		1514505	N	N	3	N	00	N
108	20240712	140506	57	100.00	KOSDAQ		비금속	N	N	N	N		N	838	11	2	1.33	472774559	562912	85.73	826	855	823	1075	579	827	839.87	1.86	0	-16270	847	836	828	817	809	833	814	407	248	500	570	1	1	81391457	682	15.81	0.94	12	0.69	53.00	892.00	1563	20230717	-46.39	793	20240530	5.67	1016	-17.52	20240524	793	5.67	20240530	1719	-51.25	20230717	810	3.46	20240705	1.36	N	043910	500	406 억		1514505	N	N	3	N	00	N
109	20240712	130502	57	100.00	KOSDAQ		비금속	N	N	N	N		N	840	13	2	1.57	448882027	534405	81.39	826	855	823	1075	579	827	839.97	1.86	0	-12947	847	836	828	817	809	833	814	407	248	500	570	1	1	81391457	684	15.85	0.94	12	0.66	53.00	892.00	1563	20230717	-46.26	793	20240530	5.93	1016	-17.32	20240524	793	5.93	20240530	1719	-51.13	20230717	810	3.70	20240705	1.36	N	043910	500	406 억		1514505	N	N	3	N	00	N
110	20240712	120504	57	100.00	KOSDAQ		비금속	N	N	N	N		N	840	13	2	1.57	428073384	509682	77.62	826	855	823	1075	579	827	839.88	1.86	0	-13589	847	836	828	817	809	833	814	407	248	500	570	1	1	81391457	684	15.85	0.94	12	0.63	53.00	892.00	1563	20230717	-46.26	793	20240530	5.93	1016	-17.32	20240524	793	5.93	20240530	1719	-51.13	20230717	810	3.70	20240705	1.36	N	043910	500	406 억		1514505	N	N	3	N	00	N
111	20240712	110502	57	100.00	KOSDAQ		비금속	N	N	N	N		N	850	23	2	2.78	379565159	452233	68.87	826	855	823	1075	579	827	839.31	1.86	0	-3848	847	836	828	817	809	833	814	407	248	500	570	1	1	81391457	692	16.04	0.95	12	0.56	53.00	892.00	1563	20230717	-45.62	793	20240530	7.19	1016	-16.34	20240524	793	7.19	20240530	1719	-50.55	20230717	810	4.94	20240705	1.36	N	043910	500	406 억		1514505	N	N	3	N	00	N
112	20240712	100503	57	100.00	KOSDAQ		비금속	N	N	N	N		N	825	-2	5	-0.24	99526438	120481	18.35	826	830	823	1075	579	827	826.08	1.86	0	31059	847	836	828	817	809	833	814	407	248	500	570	1	1	81391457	671	15.57	0.92	12	0.15	53.00	892.00	1563	20230717	-47.22	793	20240530	4.04	1016	-18.80	20240524	793	4.04	20240530	1719	-52.01	20230717	810	1.85	20240705	1.36	N	043910	500	406 억		1514505	N	N	3	N	00	N
113	20240712	090459	57	100.00	KOSDAQ		비금속	N	N	N	N		N	825	-2	5	-0.24	13258982	16040	2.44	826	828	825	1075	579	827	826.62	1.86	0	-1241	847	836	828	817	809	833	814	407	248	500	570	1	1	81391457	671	15.57	0.92	12	0.02	53.00	892.00	1563	20230717	-47.22	793	20240530	4.04	1016	-18.80	20240524	793	4.04	20240530	1719	-52.01	20230717	810	1.85	20240705	1.36	N	043910	500	406 억		1514505	N	N	3	N	00	N
114	20240711	160459	57	100.00	KOSDAQ		비금속	N	N	N	N		N	827	-8	5	-0.96	541469517	654115	155.36	839	839	820	1085	585	835	827.79	1.82	0	35283	859	847	836	824	813	841	818	407	250	500	580	1	1	81391457	673	15.60	0.93	12	0.80	53.00	892.00	1563	20230717	-47.09	793	20240530	4.29	1016	-18.60	20240524	793	4.29	20240530	1719	-51.89	20230717	810	2.10	20240705	1.33	N	043910	500	406 억		1479334	N	N	3	N	00	N
115	20240711	150504	57	100.00	KOSDAQ		비금속	N	N	N	N		N	821	-14	5	-1.68	473388568	571483	135.74	839	839	821	1085	585	835	828.35	1.82	0	35143	859	847	836	824	813	841	818	407	250	500	580	1	1	81391457	668	15.49	0.92	12	0.70	53.00	892.00	1563	20230717	-47.47	793	20240530	3.53	1016	-19.19	20240524	793	3.53	20240530	1719	-52.24	20230717	810	1.36	20240705	1.33	N	043910	500	406 억		1479334	N	N	1	N	00	N
116	20240711	140503	57	100.00	KOSDAQ		비금속	N	N	N	N		N	833	-2	5	-0.24	312067318	376497	89.43	839	839	823	1085	585	835	828.87	1.82	0	27374	859	847	836	824	813	841	818	407	250	500	580	1	1	81391457	678	15.72	0.93	12	0.46	53.00	892.00	1563	20230717	-46.71	793	20240530	5.04	1016	-18.01	20240524	793	5.04	20240530	1719	-51.54	20230717	810	2.84	20240705	1.33	N	043910	500	406 억		1479334	N	N	1	N	00	N
117	20240711	130501	57	100.00	KOSDAQ		비금속	N	N	N	N		N	831	-4	5	-0.48	269615455	325662	77.35	839	839	823	1085	585	835	827.90	1.82	0	21105	859	847	836	824	813	841	818	407	250	500	580	1	1	81391457	676	15.68	0.93	12	0.40	53.00	892.00	1563	20230717	-46.83	793	20240530	4.79	1016	-18.21	20240524	793	4.79	20240530	1719	-51.66	20230717	810	2.59	20240705	1.33	N	043910	500	406 억		1479334	N	N	1	N	00	N
118	20240711	120502	57	100.00	KOSDAQ		비금속	N	N	N	N		N	831	-4	5	-0.48	236506805	285780	67.88	839	839	823	1085	585	835	827.58	1.82	0	19834	859	847	836	824	813	841	818	407	250	500	580	1	1	81391457	676	15.68	0.93	12	0.35	53.00	892.00	1563	20230717	-46.83	793	20240530	4.79	1016	-18.21	20240524	793	4.79	20240530	1719	-51.66	20230717	810	2.59	20240705	1.33	N	043910	500	406 억		1479334	N	N	1	N	00	N
119	20240711	110500	57	100.00	KOSDAQ		비금속	N	N	N	N		N	824	-11	5	-1.32	195010745	235734	55.99	839	839	823	1085	585	835	827.25	1.82	0	28469	859	847	836	824	813	841	818	407	250	500	580	1	1	81391457	671	15.55	0.92	12	0.29	53.00	892.00	1563	20230717	-47.28	793	20240530	3.91	1016	-18.90	20240524	793	3.91	20240530	1719	-52.07	20230717	810	1.73	20240705	1.33	N	043910	500	406 억		1479334	N	N	1	N	00	N
120	20240711	100501	57	100.00	KOSDAQ		비금속	N	N	N	N		N	826	-9	5	-1.08	128809203	155551	36.95	839	839	823	1085	585	835	828.08	1.82	0	34159	859	847	836	824	813	841	818	407	250	500	580	1	1	81391457	672	15.58	0.93	12	0.19	53.00	892.00	1563	20230717	-47.15	793	20240530	4.16	1016	-18.70	20240524	793	4.16	20240530	1719	-51.95	20230717	810	1.98	20240705	1.33	N	043910	500	406 억		1479334	N	N	1	N	00	N
121	20240711	090459	57	100.00	KOSDAQ		비금속	N	N	N	N		N	836	1	2	0.12	4379499	5235	1.24	839	839	834	1085	585	835	836.58	1.82	0	-3529	859	847	836	824	813	841	818	407	250	500	580	1	1	81391457	680	15.77	0.94	12	0.01	53.00	892.00	1563	20230717	-46.51	793	20240530	5.42	1016	-17.72	20240524	793	5.42	20240530	1719	-51.37	20230717	810	3.21	20240705	1.33	N	043910	500	406 억		1479334	N	N	1	N	00	N
122	20240710	160500	57	100.00	KOSDAQ		비금속	N	N	N	N		N	835	-3	5	-0.36	349054182	419890	85.72	848	848	825	1089	587	838	831.30	1.93	0	-93569	873	855	837	819	801	864	828	407	251	500	580	1	1	81391457	680	15.75	0.94	12	0.52	53.00	892.00	1563	20230717	-46.58	793	20240530	5.30	1016	-17.81	20240524	793	5.30	20240530	1719	-51.43	20230717	810	3.09	20240705	1.32	N	043910	500	406 억		1571507	N	N	1	N	00	N
123	20240710	150501	57	100.00	KOSDAQ		비금속	N	N	N	N		N	830	-8	5	-0.95	331730722	399084	81.48	848	848	825	1089	587	838	831.23	1.93	0	-92704	873	855	837	819	801	864	828	407	251	500	580	1	1	81391457	676	15.66	0.93	12	0.49	53.00	892.00	1563	20230717	-46.90	793	20240530	4.67	1016	-18.31	20240524	793	4.67	20240530	1719	-51.72	20230717	810	2.47	20240705	1.32	N	043910	500	406 억		1571507	N	N	2	N	00	N
124	20240710	140458	57	100.00	KOSDAQ		비금속	N	N	N	N		N	835	-3	5	-0.36	299864704	360902	73.68	848	848	825	1089	587	838	830.88	1.93	0	-85623	873	855	837	819	801	864	828	407	251	500	580	1	1	81391457	680	15.75	0.94	12	0.44	53.00	892.00	1563	20230717	-46.58	793	20240530	5.30	1016	-17.81	20240524	793	5.30	20240530	1719	-51.43	20230717	810	3.09	20240705	1.32	N	043910	500	406 억		1571507	N	N	2	N	00	N
125	20240710	130459	57	100.00	KOSDAQ		비금속	N	N	N	N		N	829	-9	5	-1.07	266791437	320966	65.53	848	848	827	1089	587	838	831.21	1.93	0	-80809	873	855	837	819	801	864	828	407	251	500	580	1	1	81391457	675	15.64	0.93	12	0.39	53.00	892.00	1563	20230717	-46.96	793	20240530	4.54	1016	-18.41	20240524	793	4.54	20240530	1719	-51.77	20230717	810	2.35	20240705	1.32	N	043910	500	406 억		1571507	N	N	2	N	00	N
126	20240710	120500	57	100.00	KOSDAQ		비금속	N	N	N	N		N	830	-8	5	-0.95	238809215	287210	58.64	848	848	827	1089	587	838	831.48	1.93	0	-72681	873	855	837	819	801	864	828	407	251	500	580	1	1	81391457	676	15.66	0.93	12	0.35	53.00	892.00	1563	20230717	-46.90	793	20240530	4.67	1016	-18.31	20240524	793	4.67	20240530	1719	-51.72	20230717	810	2.47	20240705	1.32	N	043910	500	406 억		1571507	N	N	2	N	00	N
127	20240710	110500	57	100.00	KOSDAQ		비금속	N	N	N	N		N	836	-2	5	-0.24	136017194	163313	33.34	848	848	827	1089	587	838	832.86	1.93	0	-38847	873	855	837	819	801	864	828	407	251	500	580	1	1	81391457	680	15.77	0.94	12	0.20	53.00	892.00	1563	20230717	-46.51	793	20240530	5.42	1016	-17.72	20240524	793	5.42	20240530	1719	-51.37	20230717	810	3.21	20240705	1.32	N	043910	500	406 억		1571507	N	N	2	N	00	N
128	20240710	100456	57	100.00	KOSDAQ		비금속	N	N	N	N		N	835	-3	5	-0.36	115079333	138227	28.22	848	848	827	1089	587	838	832.54	1.93	0	-25016	873	855	837	819	801	864	828	407	251	500	580	1	1	81391457	680	15.75	0.94	12	0.17	53.00	892.00	1563	20230717	-46.58	793	20240530	5.30	1016	-17.81	20240524	793	5.30	20240530	1719	-51.43	20230717	810	3.09	20240705	1.32	N	043910	500	406 억		1571507	N	N	2	N	00	N
129	20240710	090459	57	100.00	KOSDAQ		비금속	N	N	N	N		N	835	-3	5	-0.36	13787356	16430	3.35	848	848	835	1089	587	838	839.16	1.93	0	-5732	873	855	837	819	801	864	828	407	251	500	580	1	1	81391457	680	15.75	0.94	12	0.02	53.00	892.00	1563	20230717	-46.58	793	20240530	5.30	1016	-17.81	20240524	793	5.30	20240530	1719	-51.43	20230717	810	3.09	20240705	1.32	N	043910	500	406 억		1571507	N	N	2	N	00	N
130	20240709	160458	57	100.00	KOSDAQ		비금속	N	N	N	N		N	838	13	2	1.58	409392753	487871	111.49	828	855	819	1072	578	825	839.14	1.87	0	52436	850	837	827	814	804	832	809	407	247	500	570	1	1	81391457	682	15.81	0.94	12	0.60	53.00	892.00	1563	20230717	-46.39	793	20240530	5.67	1016	-17.52	20240524	793	5.67	20240530	1719	-51.25	20230717	810	3.46	20240705	1.24	N	043910	500	406 억		1519404	N	N	2	N	00	N
131	20240709	150458	57	100.00	KOSDAQ		비금속	N	N	N	N		N	839	14	2	1.70	398683466	475089	108.57	828	855	819	1072	578	825	839.18	1.87	0	53754	850	837	827	814	804	832	809	407	247	500	570	1	1	81391457	683	15.83	0.94	12	0.58	53.00	892.00	1563	20230717	-46.32	793	20240530	5.80	1016	-17.42	20240524	793	5.80	20240530	1719	-51.19	20230717	810	3.58	20240705	1.24	N	043910	500	406 억		1519404	N	N	4	N	00	N
132	20240709	140459	57	100.00	KOSDAQ		비금속	N	N	N	N		N	840	15	2	1.82	377265291	449494	102.72	828	855	819	1072	578	825	839.31	1.87	0	49231	850	837	827	814	804	832	809	407	247	500	570	1	1	81391457	684	15.85	0.94	12	0.55	53.00	892.00	1563	20230717	-46.26	793	20240530	5.93	1016	-17.32	20240524	793	5.93	20240530	1719	-51.13	20230717	810	3.70	20240705	1.24	N	043910	500	406 억		1519404	N	N	4	N	00	N
133	20240709	130500	57	100.00	KOSDAQ		비금속	N	N	N	N		N	830	5	2	0.61	343439432	409120	93.49	828	855	819	1072	578	825	839.46	1.87	0	59994	850	837	827	814	804	832	809	407	247	500	570	1	1	81391457	676	15.66	0.93	12	0.50	53.00	892.00	1563	20230717	-46.90	793	20240530	4.67	1016	-18.31	20240524	793	4.67	20240530	1719	-51.72	20230717	810	2.47	20240705	1.24	N	043910	500	406 억		1519404	N	N	4	N	00	N
134	20240709	120501	57	100.00	KOSDAQ		비금속	N	N	N	N		N	835	10	2	1.21	320481574	381473	87.17	828	855	819	1072	578	825	840.12	1.87	0	60939	850	837	827	814	804	832	809	407	247	500	570	1	1	81391457	680	15.75	0.94	12	0.47	53.00	892.00	1563	20230717	-46.58	793	20240530	5.30	1016	-17.81	20240524	793	5.30	20240530	1719	-51.43	20230717	810	3.09	20240705	1.24	N	043910	500	406 억		1519404	N	N	4	N	00	N
135	20240709	110500	57	100.00	KOSDAQ		비금속	N	N	N	N		N	835	10	2	1.21	299648647	356550	81.48	828	855	819	1072	578	825	840.41	1.87	0	63002	850	837	827	814	804	832	809	407	247	500	570	1	1	81391457	680	15.75	0.94	12	0.44	53.00	892.00	1563	20230717	-46.58	793	20240530	5.30	1016	-17.81	20240524	793	5.30	20240530	1719	-51.43	20230717	810	3.09	20240705	1.24	N	043910	500	406 억		1519404	N	N	4	N	00	N
136	20240709	100500	57	100.00	KOSDAQ		비금속	N	N	N	N		N	847	22	2	2.67	175333003	208210	47.58	828	855	819	1072	578	825	842.10	1.87	0	68941	850	837	827	814	804	832	809	407	247	500	570	1	1	81391457	689	15.98	0.95	12	0.26	53.00	892.00	1563	20230717	-45.81	793	20240530	6.81	1016	-16.63	20240524	793	6.81	20240530	1719	-50.73	20230717	810	4.57	20240705	1.24	N	043910	500	406 억		1519404	N	N	4	N	00	N
137	20240709	090458	57	100.00	KOSDAQ		비금속	N	N	N	N		N	830	5	2	0.61	18255452	22059	5.04	828	835	819	1072	578	825	827.57	1.87	0	10045	850	837	827	814	804	832	809	407	247	500	570	1	1	81391457	676	15.66	0.93	12	0.03	53.00	892.00	1563	20230717	-46.90	793	20240530	4.67	1016	-18.31	20240524	793	4.67	20240530	1719	-51.72	20230717	810	2.47	20240705	1.24	N	043910	500	406 억		1519404	N	N	4	N	00	N
138	20240708	160455	57	100.00	KOSDAQ		비금속	N	N	N	N		N	825	5	2	0.61	360936946	435678	32.00	840	840	817	1066	574	820	828.49	1.76	0	88655	886	852	831	797	776	842	787	407	246	500	570	1	1	81391457	671	15.57	0.92	12	0.54	53.00	892.00	1563	20230717	-47.22	793	20240530	4.04	1016	-18.80	20240524	793	4.04	20240530	1719	-52.01	20230717	810	1.85	20240705	1.25	N	043910	500	406 억		1433292	N	N	4	N	00	N
139	20240708	150457	57	100.00	KOSDAQ		비금속	N	N	N	N		N	831	11	2	1.34	338087864	408062	29.97	840	840	817	1066	574	820	828.56	1.76	0	77916	886	852	831	797	776	842	787	407	246	500	570	1	1	81391457	676	15.68	0.93	12	0.50	53.00	892.00	1563	20230717	-46.83	793	20240530	4.79	1016	-18.21	20240524	793	4.79	20240530	1719	-51.66	20230717	810	2.59	20240705	1.25	N	043910	500	406 억		1433292	N	N	0	N	00	N
140	20240708	140458	57	100.00	KOSDAQ		비금속	N	N	N	N		N	833	13	2	1.59	304583342	367769	27.01	840	840	817	1066	574	820	828.24	1.76	0	72638	886	852	831	797	776	842	787	407	246	500	570	1	1	81391457	678	15.72	0.93	12	0.45	53.00	892.00	1563	20230717	-46.71	793	20240530	5.04	1016	-18.01	20240524	793	5.04	20240530	1719	-51.54	20230717	810	2.84	20240705	1.25	N	043910	500	406 억		1433292	N	N	0	N	00	N
141	20240708	130454	57	100.00	KOSDAQ		비금속	N	N	N	N		N	832	12	2	1.46	281050323	339498	24.94	840	840	817	1066	574	820	827.89	1.76	0	69358	886	852	831	797	776	842	787	407	246	500	570	1	1	81391457	677	15.70	0.93	12	0.42	53.00	892.00	1563	20230717	-46.77	793	20240530	4.92	1016	-18.11	20240524	793	4.92	20240530	1719	-51.60	20230717	810	2.72	20240705	1.25	N	043910	500	406 억		1433292	N	N	0	N	00	N
142	20240708	120457	57	100.00	KOSDAQ		비금속	N	N	N	N		N	829	9	2	1.10	256871191	310392	22.80	840	840	817	1066	574	820	827.62	1.76	0	65322	886	852	831	797	776	842	787	407	246	500	570	1	1	81391457	675	15.64	0.93	12	0.38	53.00	892.00	1563	20230717	-46.96	793	20240530	4.54	1016	-18.41	20240524	793	4.54	20240530	1719	-51.77	20230717	810	2.35	20240705	1.25	N	043910	500	406 억		1433292	N	N	0	N	00	N
143	20240708	110455	57	100.00	KOSDAQ		비금속	N	N	N	N		N	827	7	2	0.85	225496622	272360	20.01	840	840	817	1066	574	820	827.99	1.76	0	55190	886	852	831	797	776	842	787	407	246	500	570	1	1	81391457	673	15.60	0.93	12	0.33	53.00	892.00	1563	20230717	-47.09	793	20240530	4.29	1016	-18.60	20240524	793	4.29	20240530	1719	-51.89	20230717	810	2.10	20240705	1.25	N	043910	500	406 억		1433292	N	N	0	N	00	N
144	20240708	100455	57	100.00	KOSDAQ		비금속	N	N	N	N		N	831	11	2	1.34	174921676	211355	15.52	840	840	817	1066	574	820	827.69	1.76	0	43083	886	852	831	797	776	842	787	407	246	500	570	1	1	81391457	676	15.68	0.93	12	0.26	53.00	892.00	1563	20230717	-46.83	793	20240530	4.79	1016	-18.21	20240524	793	4.79	20240530	1719	-51.66	20230717	810	2.59	20240705	1.25	N	043910	500	406 억		1433292	N	N	0	N	00	N
145	20240708	090455	57	100.00	KOSDAQ		비금속	N	N	N	N		N	834	14	2	1.71	60362209	72080	5.29	840	840	826	1066	574	820	837.93	1.76	0	-5385	886	852	831	797	776	842	787	407	246	500	570	1	1	81391457	679	15.74	0.93	12	0.09	53.00	892.00	1563	20230717	-46.64	793	20240530	5.17	1016	-17.91	20240524	793	5.17	20240530	1719	-51.48	20230717	810	2.96	20240705	1.25	N	043910	500	406 억		1433292	N	N	0	N	00	N
146	20240705	160454	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	820	-52	5	-5.96	1126867568	1358766	563.74	860	865	810	1133	611	872	829.33	1.94	0	-146514	900	886	876	862	852	881	857	407	261	500	610	1	1	81391457	667	15.47	0.92	12	1.67	53.00	892.00	1563	20230717	-47.54	793	20240530	3.40	1016	-19.29	20240524	793	3.40	20240530	1719	-52.30	20230717	810	1.23	20240705	1.27	N	043910	500	406 억		1579806	N	N	0	N	00	N
147	20240705	150455	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	824	-48	5	-5.50	1109529930	1337683	554.99	860	865	810	1133	611	872	829.43	1.94	0	-141192	900	886	876	862	852	881	857	407	261	500	610	1	1	81391457	671	15.55	0.92	12	1.64	53.00	892.00	1563	20230717	-47.28	793	20240530	3.91	1016	-18.90	20240524	793	3.91	20240530	1719	-52.07	20230717	810	1.73	20240705	1.27	N	043910	500	406 억		1579806	N	N	0	N	00	N
148	20240705	140455	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	818	-54	5	-6.19	1060283084	1277660	530.09	860	865	810	1133	611	872	829.86	1.94	0	-128616	900	886	876	862	852	881	857	407	261	500	610	1	1	81391457	666	15.43	0.92	12	1.57	53.00	892.00	1563	20230717	-47.66	793	20240530	3.15	1016	-19.49	20240524	793	3.15	20240530	1719	-52.41	20230717	810	0.99	20240705	1.27	N	043910	500	406 억		1579806	N	N	0	N	00	N
149	20240705	130454	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	819	-53	5	-6.08	825628271	989487	410.53	860	865	817	1133	611	872	834.39	1.94	0	-107972	900	886	876	862	852	881	857	407	261	500	610	1	1	81391457	667	15.45	0.92	12	1.22	53.00	892.00	1563	20230717	-47.60	793	20240530	3.28	1016	-19.39	20240524	793	3.28	20240530	1719	-52.36	20230717	817	0.24	20240705	1.27	N	043910	500	406 억		1579806	N	N	0	N	00	N
150	20240705	120455	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	825	-47	5	-5.39	651548306	777348	322.51	860	865	825	1133	611	872	838.16	1.94	0	-74495	900	886	876	862	852	881	857	407	261	500	610	1	1	81391457	671	15.57	0.92	12	0.96	53.00	892.00	1563	20230717	-47.22	793	20240530	4.04	1016	-18.80	20240524	793	4.04	20240530	1719	-52.01	20230717	825	0.00	20240705	1.27	N	043910	500	406 억		1579806	N	N	0	N	00	N
151	20240705	110454	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	829	-43	5	-4.93	541676228	644571	267.43	860	865	825	1133	611	872	840.36	1.94	0	-63896	900	886	876	862	852	881	857	407	261	500	610	1	1	81391457	675	15.64	0.93	12	0.79	53.00	892.00	1563	20230717	-46.96	793	20240530	4.54	1016	-18.41	20240524	793	4.54	20240530	1719	-51.77	20230717	825	0.48	20240705	1.27	N	043910	500	406 억		1579806	N	N	0	N	00	N
152	20240705	100454	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	838	-34	5	-3.90	418173572	495971	205.77	860	865	825	1133	611	872	843.13	1.94	0	-49631	900	886	876	862	852	881	857	407	261	500	610	1	1	81391457	682	15.81	0.94	12	0.61	53.00	892.00	1563	20230717	-46.39	793	20240530	5.67	1016	-17.52	20240524	793	5.67	20240530	1719	-51.25	20230717	825	1.58	20240705	1.27	N	043910	500	406 억		1579806	N	N	0	N	00	N
153	20240705	090454	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	863	-9	5	-1.03	27728905	32141	13.34	860	865	860	1133	611	872	862.66	1.94	0	7806	900	886	876	862	852	881	857	407	261	500	610	1	1	81391457	702	16.28	0.97	12	0.04	53.00	892.00	1563	20230717	-44.79	793	20240530	8.83	1016	-15.06	20240524	793	8.83	20240530	1719	-49.80	20230717	860	0.35	20240705	1.27	N	043910	500	406 억		1579806	N	N	0	N	00	N
154	20240704	160451	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	872	0	3	0.00	208508621	238898	46.85	873	890	866	1133	611	872	872.79	2.01	0	-54766	913	892	879	858	845	886	852	407	261	500	610	1	1	81391457	710	16.45	0.98	12	0.29	53.00	892.00	1563	20230717	-44.21	793	20240530	9.96	1016	-14.17	20240524	793	9.96	20240530	1719	-49.27	20230717	866	0.69	20240704	1.28	N	043910	500	406 억		1634211	N	N	2	N	00	N
155	20240704	150454	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	870	-2	5	-0.23	190549102	218268	42.80	873	890	866	1133	611	872	873.01	2.01	0	-52860	913	892	879	858	845	886	852	407	261	500	610	1	1	81391457	708	16.42	0.98	12	0.27	53.00	892.00	1563	20230717	-44.34	793	20240530	9.71	1016	-14.37	20240524	793	9.71	20240530	1719	-49.39	20230717	866	0.46	20240704	1.28	N	043910	500	406 억		1634211	N	N	2	N	00	N
156	20240704	140454	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	870	-2	5	-0.23	158141868	181004	35.49	873	890	866	1133	611	872	873.69	2.01	0	-40471	913	892	879	858	845	886	852	407	261	500	610	1	1	81391457	708	16.42	0.98	12	0.22	53.00	892.00	1563	20230717	-44.34	793	20240530	9.71	1016	-14.37	20240524	793	9.71	20240530	1719	-49.39	20230717	866	0.46	20240704	1.28	N	043910	500	406 억		1634211	N	N	2	N	00	N
157	20240704	130454	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	872	0	3	0.00	128796057	147291	28.88	873	890	866	1133	611	872	874.43	2.01	0	-36840	913	892	879	858	845	886	852	407	261	500	610	1	1	81391457	710	16.45	0.98	12	0.18	53.00	892.00	1563	20230717	-44.21	793	20240530	9.96	1016	-14.17	20240524	793	9.96	20240530	1719	-49.27	20230717	866	0.69	20240704	1.28	N	043910	500	406 억		1634211	N	N	2	N	00	N
158	20240704	120453	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	877	5	2	0.57	103316048	118172	23.17	873	890	866	1133	611	872	874.29	2.01	0	-28523	913	892	879	858	845	886	852	407	261	500	610	1	1	81391457	714	16.55	0.98	12	0.15	53.00	892.00	1563	20230717	-43.89	793	20240530	10.59	1016	-13.68	20240524	793	10.59	20240530	1719	-48.98	20230717	866	1.27	20240704	1.28	N	043910	500	406 억		1634211	N	N	2	N	00	N
159	20240704	110452	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	877	5	2	0.57	82732032	94683	18.57	873	890	866	1133	611	872	873.78	2.01	0	-20098	913	892	879	858	845	886	852	407	261	500	610	1	1	81391457	714	16.55	0.98	12	0.12	53.00	892.00	1563	20230717	-43.89	793	20240530	10.59	1016	-13.68	20240524	793	10.59	20240530	1719	-48.98	20230717	866	1.27	20240704	1.28	N	043910	500	406 억		1634211	N	N	2	N	00	N
160	20240704	100453	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	876	4	2	0.46	56359863	64506	12.65	873	890	866	1133	611	872	873.72	2.01	0	-10841	913	892	879	858	845	886	852	407	261	500	610	1	1	81391457	713	16.53	0.98	12	0.08	53.00	892.00	1563	20230717	-43.95	793	20240530	10.47	1016	-13.78	20240524	793	10.47	20240530	1719	-49.04	20230717	866	1.15	20240704	1.28	N	043910	500	406 억		1634211	N	N	2	N	00	N
161	20240704	090453	57	100.00	KOSDAQ		비금속	N	N	N	N		N	881	9	2	1.03	5728881	6523	1.28	873	890	873	1133	611	872	878.26	2.01	0	-2175	913	892	879	858	845	886	852	407	261	500	610	1	1	81391457	717	16.62	0.99	12	0.01	53.00	892.00	1563	20230717	-43.63	793	20240530	11.10	1016	-13.29	20240524	793	11.10	20240530	1719	-48.75	20230717	866	1.73	20240703	1.28	N	043910	500	406 억		1634211	N	N	2	N	00	N
162	20240703	160450	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	872	-29	5	-3.22	446492511	507129	183.96	900	900	866	1171	631	901	880.43	2.09	0	-64980	932	916	906	890	880	911	885	407	270	500	630	1	1	81391457	710	16.45	0.98	12	0.62	53.00	892.00	1563	20230717	-44.21	793	20240530	9.96	1016	-14.17	20240524	793	9.96	20240530	1719	-49.27	20230717	866	0.69	20240703	1.21	N	043910	500	406 억		1699191	N	N	2	N	00	N
163	20240703	150452	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	874	-27	5	-3.00	404166759	458591	166.36	900	900	866	1171	631	901	881.32	2.09	0	-57799	932	916	906	890	880	911	885	407	270	500	630	1	1	81391457	711	16.49	0.98	12	0.56	53.00	892.00	1563	20230717	-44.08	793	20240530	10.21	1016	-13.98	20240524	793	10.21	20240530	1719	-49.16	20230717	866	0.92	20240703	1.21	N	043910	500	406 억		1699191	N	N	5	N	00	N
164	20240703	140453	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	874	-27	5	-3.00	369716738	419123	152.04	900	900	866	1171	631	901	882.12	2.09	0	-52166	932	916	906	890	880	911	885	407	270	500	630	1	1	81391457	711	16.49	0.98	12	0.51	53.00	892.00	1563	20230717	-44.08	793	20240530	10.21	1016	-13.98	20240524	793	10.21	20240530	1719	-49.16	20230717	866	0.92	20240703	1.21	N	043910	500	406 억		1699191	N	N	5	N	00	N
165	20240703	130452	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	879	-22	5	-2.44	338527446	383500	139.12	900	900	866	1171	631	901	882.73	2.09	0	-48426	932	916	906	890	880	911	885	407	270	500	630	1	1	81391457	715	16.58	0.99	12	0.47	53.00	892.00	1563	20230717	-43.76	793	20240530	10.84	1016	-13.48	20240524	793	10.84	20240530	1719	-48.87	20230717	866	1.50	20240703	1.21	N	043910	500	406 억		1699191	N	N	5	N	00	N
166	20240703	120451	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	879	-22	5	-2.44	320518155	363027	131.69	900	900	866	1171	631	901	882.90	2.09	0	-36803	932	916	906	890	880	911	885	407	270	500	630	1	1	81391457	715	16.58	0.99	12	0.45	53.00	892.00	1563	20230717	-43.76	793	20240530	10.84	1016	-13.48	20240524	793	10.84	20240530	1719	-48.87	20230717	866	1.50	20240703	1.21	N	043910	500	406 억		1699191	N	N	5	N	00	N
167	20240703	110453	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	880	-21	5	-2.33	293436301	332077	120.46	900	900	866	1171	631	901	883.64	2.09	0	-28305	932	916	906	890	880	911	885	407	270	500	630	1	1	81391457	716	16.60	0.99	12	0.41	53.00	892.00	1563	20230717	-43.70	793	20240530	10.97	1016	-13.39	20240524	793	10.97	20240530	1719	-48.81	20230717	866	1.62	20240703	1.21	N	043910	500	406 억		1699191	N	N	5	N	00	N
168	20240703	100452	57	100.00	KOSDAQ		비금속	N	N	N	N		N	888	-13	5	-1.44	126747163	142034	51.52	900	900	887	1171	631	901	892.37	2.09	0	-19978	932	916	906	890	880	911	885	407	270	500	630	1	1	81391457	723	16.75	1.00	12	0.17	53.00	892.00	1563	20230717	-43.19	793	20240530	11.98	1016	-12.60	20240524	793	11.98	20240530	1719	-48.34	20230717	873	1.72	20240530	1.21	N	043910	500	406 억		1699191	N	N	5	N	00	N
169	20240703	090451	57	100.00	KOSDAQ		비금속	N	N	N	N		N	900	-1	5	-0.11	2677287	2977	1.08	900	900	896	1171	631	901	899.32	2.09	0	-960	932	916	906	890	880	911	885	407	270	500	630	1	1	81391457	733	16.98	1.01	12	0.00	53.00	892.00	1563	20230717	-42.42	793	20240530	13.49	1016	-11.42	20240524	793	13.49	20240530	1719	-47.64	20230717	873	3.09	20240530	1.21	N	043910	500	406 억		1699191	N	N	5	N	00	N
170	20240702	160450	57	100.00	KOSDAQ		비금속	N	N	N	N		N	901	-14	5	-1.53	247387575	274168	68.10	911	922	896	1189	641	915	902.32	2.17	0	-64301	952	933	922	903	892	928	898	407	274	500	640	1	1	81391457	733	17.00	1.01	12	0.34	53.00	892.00	1563	20230717	-42.35	793	20240530	13.62	1016	-11.32	20240524	793	13.62	20240530	1719	-47.59	20230717	873	3.21	20240530	1.24	N	043910	500	406 억		1762718	N	N	5	N	00	N
171	20240702	150450	57	100.00	KOSDAQ		비금속	N	N	N	N		N	898	-17	5	-1.86	233929083	259184	64.38	911	922	896	1189	641	915	902.56	2.17	0	-60134	952	933	922	903	892	928	898	407	274	500	640	1	1	81391457	731	16.94	1.01	12	0.32	53.00	892.00	1563	20230717	-42.55	793	20240530	13.24	1016	-11.61	20240524	793	13.24	20240530	1719	-47.76	20230717	873	2.86	20240530	1.24	N	043910	500	406 억		1762718	N	N	5	N	00	N
172	20240702	140451	57	100.00	KOSDAQ		비금속	N	N	N	N		N	897	-18	5	-1.97	209657592	232144	57.66	911	922	896	1189	641	915	903.14	2.17	0	-52016	952	933	922	903	892	928	898	407	274	500	640	1	1	81391457	730	16.92	1.01	12	0.29	53.00	892.00	1563	20230717	-42.61	793	20240530	13.11	1016	-11.71	20240524	793	13.11	20240530	1719	-47.82	20230717	873	2.75	20240530	1.24	N	043910	500	406 억		1762718	N	N	5	N	00	N
173	20240702	130451	57	100.00	KOSDAQ		비금속	N	N	N	N		N	899	-16	5	-1.75	193707689	214393	53.25	911	922	896	1189	641	915	903.52	2.17	0	-46673	952	933	922	903	892	928	898	407	274	500	640	1	1	81391457	732	16.96	1.01	12	0.26	53.00	892.00	1563	20230717	-42.48	793	20240530	13.37	1016	-11.52	20240524	793	13.37	20240530	1719	-47.70	20230717	873	2.98	20240530	1.24	N	043910	500	406 억		1762718	N	N	5	N	00	N
174	20240702	120452	57	100.00	KOSDAQ		비금속	N	N	N	N		N	905	-10	5	-1.09	143977672	159099	39.52	911	922	899	1189	641	915	904.96	2.17	0	-45031	952	933	922	903	892	928	898	407	274	500	640	1	1	81391457	737	17.08	1.01	12	0.20	53.00	892.00	1563	20230717	-42.10	793	20240530	14.12	1016	-10.93	20240524	793	14.12	20240530	1719	-47.35	20230717	873	3.67	20240530	1.24	N	043910	500	406 억		1762718	N	N	5	N	00	N
175	20240702	110450	57	100.00	KOSDAQ		비금속	N	N	N	N		N	906	-9	5	-0.98	106858491	117900	29.29	911	922	899	1189	641	915	906.35	2.17	0	-36618	952	933	922	903	892	928	898	407	274	500	640	1	1	81391457	737	17.09	1.02	12	0.14	53.00	892.00	1563	20230717	-42.03	793	20240530	14.25	1016	-10.83	20240524	793	14.25	20240530	1719	-47.29	20230717	873	3.78	20240530	1.24	N	043910	500	406 억		1762718	N	N	5	N	00	N
176	20240702	100451	57	100.00	KOSDAQ		비금속	N	N	N	N		N	906	-9	5	-0.98	67898886	74695	18.55	911	922	900	1189	641	915	909.02	2.17	0	-23723	952	933	922	903	892	928	898	407	274	500	640	1	1	81391457	737	17.09	1.02	12	0.09	53.00	892.00	1563	20230717	-42.03	793	20240530	14.25	1016	-10.83	20240524	793	14.25	20240530	1719	-47.29	20230717	873	3.78	20240530	1.24	N	043910	500	406 억		1762718	N	N	5	N	00	N
177	20240702	090452	57	100.00	KOSDAQ		비금속	N	N	N	N		N	922	7	2	0.77	4118735	4503	1.12	911	922	911	1189	641	915	914.66	2.17	0	-334	952	933	922	903	892	928	898	407	274	500	640	1	1	81391457	750	17.40	1.03	12	0.01	53.00	892.00	1563	20230717	-41.01	793	20240530	16.27	1016	-9.25	20240524	793	16.27	20240530	1719	-46.36	20230717	873	5.61	20240530	1.24	N	043910	500	406 억		1762718	N	N	5	N	00	N
178	20240701	160449	57	100.00	KOSDAQ		비금속	N	N	N	N		N	915	-23	5	-2.45	368669114	400120	59.02	938	941	911	1219	657	938	921.21	2.23	0	-57002	968	952	924	908	880	961	917	407	281	500	650	1	1	81391457	745	17.26	1.03	12	0.49	53.00	892.00	1563	20230717	-41.46	793	20240530	15.38	1016	-9.94	20240524	793	15.38	20240530	1719	-46.77	20230717	873	4.81	20240530	1.17	N	043910	500	406 억		1817020	N	N	5	N	00	N
179	20240701	150451	57	100.00	KOSDAQ		비금속	N	N	N	N		N	916	-22	5	-2.35	355108548	385291	56.83	938	941	911	1219	657	938	921.47	2.23	0	-50932	968	952	924	908	880	961	917	407	281	500	650	1	1	81391457	746	17.28	1.03	12	0.47	53.00	892.00	1563	20230717	-41.39	793	20240530	15.51	1016	-9.84	20240524	793	15.51	20240530	1719	-46.71	20230717	873	4.93	20240530	1.17	N	043910	500	406 억		1817020	N	N	7	N	00	N
180	20240701	140449	57	100.00	KOSDAQ		비금속	N	N	N	N		N	918	-20	5	-2.13	308896768	334852	49.39	938	941	911	1219	657	938	922.27	2.23	0	-24493	968	952	924	908	880	961	917	407	281	500	650	1	1	81391457	747	17.32	1.03	12	0.41	53.00	892.00	1563	20230717	-41.27	793	20240530	15.76	1016	-9.65	20240524	793	15.76	20240530	1719	-46.60	20230717	873	5.15	20240530	1.17	N	043910	500	406 억		1817020	N	N	7	N	00	N
181	20240701	130450	57	100.00	KOSDAQ		비금속	N	N	N	N		N	915	-23	5	-2.45	290455409	314712	46.42	938	941	911	1219	657	938	922.70	2.23	0	-20250	968	952	924	908	880	961	917	407	281	500	650	1	1	81391457	745	17.26	1.03	12	0.39	53.00	892.00	1563	20230717	-41.46	793	20240530	15.38	1016	-9.94	20240524	793	15.38	20240530	1719	-46.77	20230717	873	4.81	20240530	1.17	N	043910	500	406 억		1817020	N	N	7	N	00	N
182	20240701	120451	57	100.00	KOSDAQ		비금속	N	N	N	N		N	919	-19	5	-2.03	231591499	250309	36.92	938	941	916	1219	657	938	924.99	2.23	0	-19854	968	952	924	908	880	961	917	407	281	500	650	1	1	81391457	748	17.34	1.03	12	0.31	53.00	892.00	1563	20230717	-41.20	793	20240530	15.89	1016	-9.55	20240524	793	15.89	20240530	1719	-46.54	20230717	873	5.27	20240530	1.17	N	043910	500	406 억		1817020	N	N	7	N	00	N
183	20240701	110449	57	100.00	KOSDAQ		비금속	N	N	N	N		N	917	-21	5	-2.24	196972891	212587	31.36	938	941	917	1219	657	938	926.30	2.23	0	-14094	968	952	924	908	880	961	917	407	281	500	650	1	1	81391457	746	17.30	1.03	12	0.26	53.00	892.00	1563	20230717	-41.33	793	20240530	15.64	1016	-9.74	20240524	793	15.64	20240530	1719	-46.66	20230717	873	5.04	20240530	1.17	N	043910	500	406 억		1817020	N	N	7	N	00	N
184	20240701	100448	57	100.00	KOSDAQ		비금속	N	N	N	N		N	926	-12	5	-1.28	126752721	136208	20.09	938	941	920	1219	657	938	930.33	2.23	0	-12953	968	952	924	908	880	961	917	407	281	500	650	1	1	81391457	754	17.47	1.04	12	0.17	53.00	892.00	1563	20230717	-40.75	793	20240530	16.77	1016	-8.86	20240524	793	16.77	20240530	1719	-46.13	20230717	873	6.07	20240530	1.17	N	043910	500	406 억		1817020	N	N	7	N	00	N
185	20240701	090448	57	100.00	KOSDAQ		비금속	N	N	N	N		N	929	-9	5	-0.96	42186438	45377	6.69	938	940	920	1219	657	938	928.76	2.23	0	8764	968	952	924	908	880	961	917	407	281	500	650	1	1	81391457	756	17.53	1.04	12	0.06	53.00	892.00	1563	20230717	-40.56	793	20240530	17.15	1016	-8.56	20240524	793	17.15	20240530	1719	-45.96	20230717	873	6.41	20240530	1.17	N	043910	500	406 억		1817020	N	N	7	N	00	N