KissMeData/007720/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	160233	57	100.00	KOSDAQ		유통	N	N	N	N		N	550	-1	5	-0.18	54145164	97206	184.03	550	570	550	716	386	551	557.01	0.12	0	-23734	558	554	551	547	544	556	549	504	165	500	390	1	1	100800450	554	0.00	0.48	12	0.10	0.00	1140.00	823	20230818	-33.17	494	20240419	11.34	670	-17.91	20240111	494	11.34	20240419	823	-33.17	20230818	494	11.34	20240419	0.07	N	007720	500	504 억		116080	N	N	0	N	00	N
3	20240731	150235	57	100.00	KOSDAQ		유통	N	N	N	N		N	553	2	2	0.36	52643839	94482	178.87	550	570	550	716	386	551	557.18	0.12	0	-22842	558	554	551	547	544	556	549	504	165	500	390	1	1	100800450	557	0.00	0.49	12	0.09	0.00	1140.00	823	20230818	-32.81	494	20240419	11.94	670	-17.46	20240111	494	11.94	20240419	823	-32.81	20230818	494	11.94	20240419	0.07	N	007720	500	504 억		116080	N	N	0	N	00	N
4	20240731	140235	57	100.00	KOSDAQ		유통	N	N	N	N		N	554	3	2	0.54	50831174	91197	172.65	550	570	550	716	386	551	557.38	0.12	0	-22842	558	554	551	547	544	556	549	504	165	500	390	1	1	100800450	558	0.00	0.49	12	0.09	0.00	1140.00	823	20230818	-32.69	494	20240419	12.15	670	-17.31	20240111	494	12.15	20240419	823	-32.69	20230818	494	12.15	20240419	0.07	N	007720	500	504 억		116080	N	N	0	N	00	N
5	20240731	130233	57	100.00	KOSDAQ		유통	N	N	N	N		N	557	6	2	1.09	28401942	51139	96.82	550	560	550	716	386	551	555.39	0.12	0	-23588	558	554	551	547	544	556	549	504	165	500	390	1	1	100800450	561	0.00	0.49	12	0.05	0.00	1140.00	823	20230818	-32.32	494	20240419	12.75	670	-16.87	20240111	494	12.75	20240419	823	-32.32	20230818	494	12.75	20240419	0.07	N	007720	500	504 억		116080	N	N	0	N	00	N
6	20240731	120234	57	100.00	KOSDAQ		유통	N	N	N	N		N	556	5	2	0.91	22673277	40882	77.40	550	558	550	716	386	551	554.60	0.12	0	-23518	558	554	551	547	544	556	549	504	165	500	390	1	1	100800450	560	0.00	0.49	12	0.04	0.00	1140.00	823	20230818	-32.44	494	20240419	12.55	670	-17.01	20240111	494	12.55	20240419	823	-32.44	20230818	494	12.55	20240419	0.07	N	007720	500	504 억		116080	N	N	0	N	00	N
7	20240731	110233	57	100.00	KOSDAQ		유통	N	N	N	N		N	555	4	2	0.73	16757174	30227	57.23	550	558	550	716	386	551	554.38	0.12	0	-16666	558	554	551	547	544	556	549	504	165	500	390	1	1	100800450	559	0.00	0.49	12	0.03	0.00	1140.00	823	20230818	-32.56	494	20240419	12.35	670	-17.16	20240111	494	12.35	20240419	823	-32.56	20230818	494	12.35	20240419	0.07	N	007720	500	504 억		116080	N	N	0	N	00	N
8	20240731	100232	57	100.00	KOSDAQ		유통	N	N	N	N		N	555	4	2	0.73	12811157	23100	43.73	550	558	550	716	386	551	554.60	0.12	0	-16605	558	554	551	547	544	556	549	504	165	500	390	1	1	100800450	559	0.00	0.49	12	0.02	0.00	1140.00	823	20230818	-32.56	494	20240419	12.35	670	-17.16	20240111	494	12.35	20240419	823	-32.56	20230818	494	12.35	20240419	0.07	N	007720	500	504 억		116080	N	N	0	N	00	N
9	20240731	090230	57	100.00	KOSDAQ		유통	N	N	N	N		N	551	0	3	0.00	590064	1071	2.03	550	551	550	716	386	551	550.95	0.12	0	995	558	554	551	547	544	556	549	504	165	500	390	1	1	100800450	555	0.00	0.48	12	0.00	0.00	1140.00	823	20230818	-33.05	494	20240419	11.54	670	-17.76	20240111	494	11.54	20240419	823	-33.05	20230818	494	11.54	20240419	0.07	N	007720	500	504 억		116080	N	N	0	N	00	N
10	20240730	160228	57	100.00	KOSDAQ		유통	N	N	N	N		N	551	-4	5	-0.72	29024695	52821	205.07	549	555	548	721	389	555	549.49	0.12	0	-365	562	558	553	549	544	556	547	504	166	500	390	1	1	100800450	555	0.00	0.48	12	0.05	0.00	1140.00	823	20230818	-33.05	494	20240419	11.54	670	-17.76	20240111	494	11.54	20240419	823	-33.05	20230818	494	11.54	20240419	0.07	N	007720	500	504 억		116299	N	N	0	N	00	N
11	20240730	150232	57	100.00	KOSDAQ		유통	N	N	N	N		N	555	0	3	0.00	27819065	50633	196.57	549	555	548	721	389	555	549.43	0.12	0	-309	562	558	553	549	544	556	547	504	166	500	390	1	1	100800450	559	0.00	0.49	12	0.05	0.00	1140.00	823	20230818	-32.56	494	20240419	12.35	670	-17.16	20240111	494	12.35	20240419	823	-32.56	20230818	494	12.35	20240419	0.07	N	007720	500	504 억		116299	N	N	0	N	00	N
12	20240730	140228	57	100.00	KOSDAQ		유통	N	N	N	N		N	552	-3	5	-0.54	21970005	39993	155.26	549	555	548	721	389	555	549.35	0.12	0	38	562	558	553	549	544	556	547	504	166	500	390	1	1	100800450	556	0.00	0.48	12	0.04	0.00	1140.00	823	20230818	-32.93	494	20240419	11.74	670	-17.61	20240111	494	11.74	20240419	823	-32.93	20230818	494	11.74	20240419	0.07	N	007720	500	504 억		116299	N	N	0	N	00	N
13	20240730	130231	57	100.00	KOSDAQ		유통	N	N	N	N		N	551	-4	5	-0.72	19802803	36060	140.00	549	555	548	721	389	555	549.16	0.12	0	38	562	558	553	549	544	556	547	504	166	500	390	1	1	100800450	555	0.00	0.48	12	0.04	0.00	1140.00	823	20230818	-33.05	494	20240419	11.54	670	-17.76	20240111	494	11.54	20240419	823	-33.05	20230818	494	11.54	20240419	0.07	N	007720	500	504 억		116299	N	N	0	N	00	N
14	20240730	120230	57	100.00	KOSDAQ		유통	N	N	N	N		N	548	-7	5	-1.26	17704468	32231	125.13	549	555	548	721	389	555	549.30	0.12	0	53	562	558	553	549	544	556	547	504	166	500	390	1	1	100800450	552	0.00	0.48	12	0.03	0.00	1140.00	823	20230818	-33.41	494	20240419	10.93	670	-18.21	20240111	494	10.93	20240419	823	-33.41	20230818	494	10.93	20240419	0.07	N	007720	500	504 억		116299	N	N	0	N	00	N
15	20240730	110230	57	100.00	KOSDAQ		유통	N	N	N	N		N	552	-3	5	-0.54	13203607	24024	93.27	549	555	549	721	389	555	549.60	0.12	0	54	562	558	553	549	544	556	547	504	166	500	390	1	1	100800450	556	0.00	0.48	12	0.02	0.00	1140.00	823	20230818	-32.93	494	20240419	11.74	670	-17.61	20240111	494	11.74	20240419	823	-32.93	20230818	494	11.74	20240419	0.07	N	007720	500	504 억		116299	N	N	0	N	00	N
16	20240730	100231	57	100.00	KOSDAQ		유통	N	N	N	N		N	552	-3	5	-0.54	1040815	1882	7.31	549	555	549	721	389	555	553.04	0.12	0	54	562	558	553	549	544	556	547	504	166	500	390	1	1	100800450	556	0.00	0.48	12	0.00	0.00	1140.00	823	20230818	-32.93	494	20240419	11.74	670	-17.61	20240111	494	11.74	20240419	823	-32.93	20230818	494	11.74	20240419	0.07	N	007720	500	504 억		116299	N	N	0	N	00	N
17	20240730	090231	57	100.00	KOSDAQ		유통	N	N	N	N		N	549	-6	5	-1.08	34587	63	0.24	549	549	549	721	389	555	549.00	0.12	0	38	562	558	553	549	544	556	547	504	166	500	390	1	1	100800450	553	0.00	0.48	12	0.00	0.00	1140.00	823	20230818	-33.29	494	20240419	11.13	670	-18.06	20240111	494	11.13	20240419	823	-33.29	20230818	494	11.13	20240419	0.07	N	007720	500	504 억		116299	N	N	0	N	00	N
18	20240729	160231	57	100.00	KOSDAQ		유통	N	N	N	N		N	555	-2	5	-0.36	14164105	25758	44.07	557	557	548	724	390	557	549.88	0.12	0	-69	569	562	552	545	535	566	549	504	167	500	400	1	1	100800450	559	0.00	0.49	12	0.03	0.00	1140.00	823	20230818	-32.56	494	20240419	12.35	670	-17.16	20240111	494	12.35	20240419	823	-32.56	20230818	494	12.35	20240419	0.07	N	007720	500	504 억		116364	N	N	0	N	00	N
19	20240729	150230	57	100.00	KOSDAQ		유통	N	N	N	N		N	552	-5	5	-0.90	13018704	23690	40.53	557	557	548	724	390	557	549.54	0.12	0	-33	569	562	552	545	535	566	549	504	167	500	400	1	1	100800450	556	0.00	0.48	12	0.02	0.00	1140.00	823	20230818	-32.93	494	20240419	11.74	670	-17.61	20240111	494	11.74	20240419	823	-32.93	20230818	494	11.74	20240419	0.07	N	007720	500	504 억		116364	N	N	0	N	00	N
20	20240729	140230	57	100.00	KOSDAQ		유통	N	N	N	N		N	551	-6	5	-1.08	11978278	21795	37.29	557	557	548	724	390	557	549.59	0.12	0	-30	569	562	552	545	535	566	549	504	167	500	400	1	1	100800450	555	0.00	0.48	12	0.02	0.00	1140.00	823	20230818	-33.05	494	20240419	11.54	670	-17.76	20240111	494	11.54	20240419	823	-33.05	20230818	494	11.54	20240419	0.07	N	007720	500	504 억		116364	N	N	0	N	00	N
21	20240729	130233	57	100.00	KOSDAQ		유통	N	N	N	N		N	548	-9	5	-1.62	9849620	17929	30.67	557	557	548	724	390	557	549.37	0.12	0	-29	569	562	552	545	535	566	549	504	167	500	400	1	1	100800450	552	0.00	0.48	12	0.02	0.00	1140.00	823	20230818	-33.41	494	20240419	10.93	670	-18.21	20240111	494	10.93	20240419	823	-33.41	20230818	494	10.93	20240419	0.07	N	007720	500	504 억		116364	N	N	0	N	00	N
22	20240729	120229	57	100.00	KOSDAQ		유통	N	N	N	N		N	548	-9	5	-1.62	9704685	17665	30.22	557	557	548	724	390	557	549.37	0.12	0	-29	569	562	552	545	535	566	549	504	167	500	400	1	1	100800450	552	0.00	0.48	12	0.02	0.00	1140.00	823	20230818	-33.41	494	20240419	10.93	670	-18.21	20240111	494	10.93	20240419	823	-33.41	20230818	494	10.93	20240419	0.07	N	007720	500	504 억		116364	N	N	0	N	00	N
23	20240729	110230	57	100.00	KOSDAQ		유통	N	N	N	N		N	549	-8	5	-1.44	8228393	14974	25.62	557	557	548	724	390	557	549.51	0.12	0	-29	569	562	552	545	535	566	549	504	167	500	400	1	1	100800450	553	0.00	0.48	12	0.01	0.00	1140.00	823	20230818	-33.29	494	20240419	11.13	670	-18.06	20240111	494	11.13	20240419	823	-33.29	20230818	494	11.13	20240419	0.07	N	007720	500	504 억		116364	N	N	0	N	00	N
24	20240729	100229	57	100.00	KOSDAQ		유통	N	N	N	N		N	548	-9	5	-1.62	7475787	13602	23.27	557	557	548	724	390	557	549.61	0.12	0	-29	569	562	552	545	535	566	549	504	167	500	400	1	1	100800450	552	0.00	0.48	12	0.01	0.00	1140.00	823	20230818	-33.41	494	20240419	10.93	670	-18.21	20240111	494	10.93	20240419	823	-33.41	20230818	494	10.93	20240419	0.07	N	007720	500	504 억		116364	N	N	0	N	00	N
25	20240729	090229	57	100.00	KOSDAQ		유통	N	N	N	N		N	556	-1	5	-0.18	169778	305	0.52	557	557	556	724	390	557	556.65	0.12	0	-29	569	562	552	545	535	566	549	504	167	500	400	1	1	100800450	560	0.00	0.49	12	0.00	0.00	1140.00	823	20230818	-32.44	494	20240419	12.55	670	-17.01	20240111	494	12.55	20240419	823	-32.44	20230818	494	12.55	20240419	0.07	N	007720	500	504 억		116364	N	N	0	N	00	N
26	20240726	160225	57	100.00	KOSDAQ		유통	N	N	N	N		N	557	9	2	1.64	32328077	58436	70.24	542	559	542	712	384	548	553.22	0.12	0	211	568	557	552	541	536	555	539	504	164	500	390	1	1	100800450	561	0.00	0.49	12	0.06	0.00	1140.00	823	20230818	-32.32	494	20240419	12.75	670	-16.87	20240111	494	12.75	20240419	823	-32.32	20230818	494	12.75	20240419	0.07	N	007720	500	504 억		116153	N	N	0	N	00	N
27	20240726	150229	57	100.00	KOSDAQ		유통	N	N	N	N		N	557	9	2	1.64	30845234	55739	67.00	542	559	542	712	384	548	553.39	0.12	0	-440	568	557	552	541	536	555	539	504	164	500	390	1	1	100800450	561	0.00	0.49	12	0.06	0.00	1140.00	823	20230818	-32.32	494	20240419	12.75	670	-16.87	20240111	494	12.75	20240419	823	-32.32	20230818	494	12.75	20240419	0.07	N	007720	500	504 억		116153	N	N	0	N	00	N
28	20240726	140230	57	100.00	KOSDAQ		유통	N	N	N	N		N	557	9	2	1.64	26985481	48802	58.66	542	559	542	712	384	548	552.96	0.12	0	-440	568	557	552	541	536	555	539	504	164	500	390	1	1	100800450	561	0.00	0.49	12	0.05	0.00	1140.00	823	20230818	-32.32	494	20240419	12.75	670	-16.87	20240111	494	12.75	20240419	823	-32.32	20230818	494	12.75	20240419	0.07	N	007720	500	504 억		116153	N	N	0	N	00	N
29	20240726	130229	57	100.00	KOSDAQ		유통	N	N	N	N		N	557	9	2	1.64	16706663	30367	36.50	542	558	542	712	384	548	550.16	0.12	0	-728	568	557	552	541	536	555	539	504	164	500	390	1	1	100800450	561	0.00	0.49	12	0.03	0.00	1140.00	823	20230818	-32.32	494	20240419	12.75	670	-16.87	20240111	494	12.75	20240419	823	-32.32	20230818	494	12.75	20240419	0.07	N	007720	500	504 억		116153	N	N	0	N	00	N
30	20240726	120229	57	100.00	KOSDAQ		유통	N	N	N	N		N	553	5	2	0.91	12309035	22451	26.99	542	553	542	712	384	548	548.26	0.12	0	319	568	557	552	541	536	555	539	504	164	500	390	1	1	100800450	557	0.00	0.49	12	0.02	0.00	1140.00	823	20230818	-32.81	494	20240419	11.94	670	-17.46	20240111	494	11.94	20240419	823	-32.81	20230818	494	11.94	20240419	0.07	N	007720	500	504 억		116153	N	N	0	N	00	N
31	20240726	110228	57	100.00	KOSDAQ		유통	N	N	N	N		N	549	1	2	0.18	11431435	20861	25.08	542	552	542	712	384	548	547.98	0.12	0	319	568	557	552	541	536	555	539	504	164	500	390	1	1	100800450	553	0.00	0.48	12	0.02	0.00	1140.00	823	20230818	-33.29	494	20240419	11.13	670	-18.06	20240111	494	11.13	20240419	823	-33.29	20230818	494	11.13	20240419	0.07	N	007720	500	504 억		116153	N	N	0	N	00	N
32	20240726	100229	57	100.00	KOSDAQ		유통	N	N	N	N		N	551	3	2	0.55	8030346	14666	17.63	542	552	542	712	384	548	547.55	0.12	0	319	568	557	552	541	536	555	539	504	164	500	390	1	1	100800450	555	0.00	0.48	12	0.01	0.00	1140.00	823	20230818	-33.05	494	20240419	11.54	670	-17.76	20240111	494	11.54	20240419	823	-33.05	20230818	494	11.54	20240419	0.07	N	007720	500	504 억		116153	N	N	0	N	00	N
33	20240726	090228	57	100.00	KOSDAQ		유통	N	N	N	N		N	551	3	2	0.55	1503629	2764	3.32	542	551	542	712	384	548	544.00	0.12	0	285	568	557	552	541	536	555	539	504	164	500	390	1	1	100800450	555	0.00	0.48	12	0.00	0.00	1140.00	823	20230818	-33.05	494	20240419	11.54	670	-17.76	20240111	494	11.54	20240419	823	-33.05	20230818	494	11.54	20240419	0.07	N	007720	500	504 억		116153	N	N	0	N	00	N
34	20240725	160228	57	100.00	KOSDAQ		유통	N	N	N	N		N	548	-15	5	-2.66	45364798	82222	63.04	563	563	547	731	395	563	551.74	0.12	0	194	588	575	562	549	536	582	556	504	168	500	400	1	1	100800450	552	0.00	0.48	12	0.08	0.00	1140.00	823	20230818	-33.41	494	20240419	10.93	670	-18.21	20240111	494	10.93	20240419	823	-33.41	20230818	494	10.93	20240419	0.07	N	007720	500	504 억		115959	N	N	0	N	00	N
35	20240725	150230	57	100.00	KOSDAQ		유통	N	N	N	N		N	550	-13	5	-2.31	42002780	76117	58.36	563	563	547	731	395	563	551.82	0.12	0	923	588	575	562	549	536	582	556	504	168	500	400	1	1	100800450	554	0.00	0.48	12	0.08	0.00	1140.00	823	20230818	-33.17	494	20240419	11.34	670	-17.91	20240111	494	11.34	20240419	823	-33.17	20230818	494	11.34	20240419	0.07	N	007720	500	504 억		115959	N	N	0	N	00	N
36	20240725	140229	57	100.00	KOSDAQ		유통	N	N	N	N		N	552	-11	5	-1.95	37516198	67952	52.10	563	563	550	731	395	563	552.10	0.12	0	805	588	575	562	549	536	582	556	504	168	500	400	1	1	100800450	556	0.00	0.48	12	0.07	0.00	1140.00	823	20230818	-32.93	494	20240419	11.74	670	-17.61	20240111	494	11.74	20240419	823	-32.93	20230818	494	11.74	20240419	0.07	N	007720	500	504 억		115959	N	N	0	N	00	N
37	20240725	130229	57	100.00	KOSDAQ		유통	N	N	N	N		N	553	-10	5	-1.78	35471592	64259	49.26	563	563	550	731	395	563	552.01	0.12	0	805	588	575	562	549	536	582	556	504	168	500	400	1	1	100800450	557	0.00	0.49	12	0.06	0.00	1140.00	823	20230818	-32.81	494	20240419	11.94	670	-17.46	20240111	494	11.94	20240419	823	-32.81	20230818	494	11.94	20240419	0.07	N	007720	500	504 억		115959	N	N	0	N	00	N
38	20240725	120229	57	100.00	KOSDAQ		유통	N	N	N	N		N	559	-4	5	-0.71	34184051	61948	47.49	563	563	550	731	395	563	551.82	0.12	0	1447	588	575	562	549	536	582	556	504	168	500	400	1	1	100800450	563	0.00	0.49	12	0.06	0.00	1140.00	823	20230818	-32.08	494	20240419	13.16	670	-16.57	20240111	494	13.16	20240419	823	-32.08	20230818	494	13.16	20240419	0.07	N	007720	500	504 억		115959	N	N	0	N	00	N
39	20240725	110228	57	100.00	KOSDAQ		유통	N	N	N	N		N	551	-12	5	-2.13	34072948	61749	47.34	563	563	550	731	395	563	551.80	0.12	0	1449	588	575	562	549	536	582	556	504	168	500	400	1	1	100800450	555	0.00	0.48	12	0.06	0.00	1140.00	823	20230818	-33.05	494	20240419	11.54	670	-17.76	20240111	494	11.54	20240419	823	-33.05	20230818	494	11.54	20240419	0.07	N	007720	500	504 억		115959	N	N	0	N	00	N
40	20240725	100229	57	100.00	KOSDAQ		유통	N	N	N	N		N	552	-11	5	-1.95	17462106	31622	24.24	563	563	550	731	395	563	552.21	0.12	0	1449	588	575	562	549	536	582	556	504	168	500	400	1	1	100800450	556	0.00	0.48	12	0.03	0.00	1140.00	823	20230818	-32.93	494	20240419	11.74	670	-17.61	20240111	494	11.74	20240419	823	-32.93	20230818	494	11.74	20240419	0.07	N	007720	500	504 억		115959	N	N	0	N	00	N
41	20240725	090229	57	100.00	KOSDAQ		유통	N	N	N	N		N	550	-13	5	-2.31	2226625	4019	3.08	563	563	550	731	395	563	554.02	0.12	0	-18	588	575	562	549	536	582	556	504	168	500	400	1	1	100800450	554	0.00	0.48	12	0.00	0.00	1140.00	823	20230818	-33.17	494	20240419	11.34	670	-17.91	20240111	494	11.34	20240419	823	-33.17	20230818	494	11.34	20240419	0.07	N	007720	500	504 억		115959	N	N	0	N	00	N
42	20240724	160227	57	100.00	KOSDAQ		유통	N	N	N	N		N	563	12	2	2.18	72814603	130436	200.94	549	575	549	716	386	551	558.24	0.12	0	-2537	570	560	549	539	528	565	544	504	165	500	390	1	1	100800450	568	0.00	0.49	12	0.13	0.00	1140.00	823	20230818	-31.59	494	20240419	13.97	670	-15.97	20240111	494	13.97	20240419	823	-31.59	20230818	494	13.97	20240419	0.07	N	007720	500	504 억		118496	N	N	0	N	00	N
43	20240724	150229	57	100.00	KOSDAQ		유통	N	N	N	N		N	563	12	2	2.18	71063086	127323	196.14	549	575	549	716	386	551	558.13	0.12	0	-2070	570	560	549	539	528	565	544	504	165	500	390	1	1	100800450	568	0.00	0.49	12	0.13	0.00	1140.00	823	20230818	-31.59	494	20240419	13.97	670	-15.97	20240111	494	13.97	20240419	823	-31.59	20230818	494	13.97	20240419	0.07	N	007720	500	504 억		118496	N	N	0	N	00	N
44	20240724	140231	57	100.00	KOSDAQ		유통	N	N	N	N		N	561	10	2	1.81	67596635	121146	186.63	549	575	549	716	386	551	557.98	0.12	0	-2149	570	560	549	539	528	565	544	504	165	500	390	1	1	100800450	565	0.00	0.49	12	0.12	0.00	1140.00	823	20230818	-31.83	494	20240419	13.56	670	-16.27	20240111	494	13.56	20240419	823	-31.83	20230818	494	13.56	20240419	0.07	N	007720	500	504 억		118496	N	N	0	N	00	N
45	20240724	130227	57	100.00	KOSDAQ		유통	N	N	N	N		N	554	3	2	0.54	45480965	82019	126.35	549	561	549	716	386	551	554.52	0.12	0	15	570	560	549	539	528	565	544	504	165	500	390	1	1	100800450	558	0.00	0.49	12	0.08	0.00	1140.00	823	20230818	-32.69	494	20240419	12.15	670	-17.31	20240111	494	12.15	20240419	823	-32.69	20230818	494	12.15	20240419	0.07	N	007720	500	504 억		118496	N	N	0	N	00	N
46	20240724	120230	57	100.00	KOSDAQ		유통	N	N	N	N		N	555	4	2	0.73	33340035	60067	92.53	549	561	549	716	386	551	555.05	0.12	0	-339	570	560	549	539	528	565	544	504	165	500	390	1	1	100800450	559	0.00	0.49	12	0.06	0.00	1140.00	823	20230818	-32.56	494	20240419	12.35	670	-17.16	20240111	494	12.35	20240419	823	-32.56	20230818	494	12.35	20240419	0.07	N	007720	500	504 억		118496	N	N	0	N	00	N
47	20240724	110228	57	100.00	KOSDAQ		유통	N	N	N	N		N	556	5	2	0.91	33286199	59970	92.38	549	561	549	716	386	551	555.05	0.12	0	-339	570	560	549	539	528	565	544	504	165	500	390	1	1	100800450	560	0.00	0.49	12	0.06	0.00	1140.00	823	20230818	-32.44	494	20240419	12.55	670	-17.01	20240111	494	12.55	20240419	823	-32.44	20230818	494	12.55	20240419	0.07	N	007720	500	504 억		118496	N	N	0	N	00	N
48	20240724	100229	57	100.00	KOSDAQ		유통	N	N	N	N		N	555	4	2	0.73	17842808	32303	49.76	549	558	549	716	386	551	552.36	0.12	0	-340	570	560	549	539	528	565	544	504	165	500	390	1	1	100800450	559	0.00	0.49	12	0.03	0.00	1140.00	823	20230818	-32.56	494	20240419	12.35	670	-17.16	20240111	494	12.35	20240419	823	-32.56	20230818	494	12.35	20240419	0.07	N	007720	500	504 억		118496	N	N	0	N	00	N
49	20240724	090229	57	100.00	KOSDAQ		유통	N	N	N	N		N	549	-2	5	-0.36	32391	59	0.09	549	549	549	716	386	551	549.00	0.12	0	-8	570	560	549	539	528	565	544	504	165	500	390	1	1	100800450	553	0.00	0.48	12	0.00	0.00	1140.00	823	20230818	-33.29	494	20240419	11.13	670	-18.06	20240111	494	11.13	20240419	823	-33.29	20230818	494	11.13	20240419	0.07	N	007720	500	504 억		118496	N	N	0	N	00	N
50	20240723	160226	57	100.00	KOSDAQ		유통	N	N	N	N		N	551	9	2	1.66	35491538	64885	99.05	542	559	538	704	380	542	546.86	0.12	0	-1601	556	548	544	536	532	547	535	504	162	500	390	1	1	100800450	555	0.00	0.48	12	0.06	0.00	1140.00	823	20230818	-33.05	494	20240419	11.54	670	-17.76	20240111	494	11.54	20240419	823	-33.05	20230818	494	11.54	20240419	0.07	N	007720	500	504 억		120022	N	N	0	N	00	N
51	20240723	150232	57	100.00	KOSDAQ		유통	N	N	N	N		N	557	15	2	2.77	27832629	50910	77.72	542	559	538	704	380	542	546.70	0.12	0	-1595	556	548	544	536	532	547	535	504	162	500	390	1	1	100800450	561	0.00	0.49	12	0.05	0.00	1140.00	823	20230818	-32.32	494	20240419	12.75	670	-16.87	20240111	494	12.75	20240419	823	-32.32	20230818	494	12.75	20240419	0.07	N	007720	500	504 억		120022	N	N	0	N	00	N
52	20240723	140226	57	100.00	KOSDAQ		유통	N	N	N	N		N	558	16	2	2.95	24406023	44757	68.33	542	559	538	704	380	542	545.30	0.12	0	-1558	556	548	544	536	532	547	535	504	162	500	390	1	1	100800450	562	0.00	0.49	12	0.04	0.00	1140.00	823	20230818	-32.20	494	20240419	12.96	670	-16.72	20240111	494	12.96	20240419	823	-32.20	20230818	494	12.96	20240419	0.07	N	007720	500	504 억		120022	N	N	0	N	00	N
53	20240723	130226	57	100.00	KOSDAQ		유통	N	N	N	N		N	540	-2	5	-0.37	12397995	22887	34.94	542	554	538	704	380	542	541.70	0.12	0	170	556	548	544	536	532	547	535	504	162	500	390	1	1	100800450	544	0.00	0.47	12	0.02	0.00	1140.00	823	20230818	-34.39	494	20240419	9.31	670	-19.40	20240111	494	9.31	20240419	823	-34.39	20230818	494	9.31	20240419	0.07	N	007720	500	504 억		120022	N	N	0	N	00	N
54	20240723	120229	57	100.00	KOSDAQ		유통	N	N	N	N		N	544	2	2	0.37	5562044	10231	15.62	542	554	541	704	380	542	543.65	0.12	0	170	556	548	544	536	532	547	535	504	162	500	390	1	1	100800450	548	0.00	0.48	12	0.01	0.00	1140.00	823	20230818	-33.90	494	20240419	10.12	670	-18.81	20240111	494	10.12	20240419	823	-33.90	20230818	494	10.12	20240419	0.07	N	007720	500	504 억		120022	N	N	0	N	00	N
55	20240723	110228	57	100.00	KOSDAQ		유통	N	N	N	N		N	542	0	3	0.00	4710497	8660	13.22	542	554	541	704	380	542	543.94	0.12	0	170	556	548	544	536	532	547	535	504	162	500	390	1	1	100800450	546	0.00	0.48	12	0.01	0.00	1140.00	823	20230818	-34.14	494	20240419	9.72	670	-19.10	20240111	494	9.72	20240419	823	-34.14	20230818	494	9.72	20240419	0.07	N	007720	500	504 억		120022	N	N	0	N	00	N
56	20240723	100229	57	100.00	KOSDAQ		유통	N	N	N	N		N	544	2	2	0.37	3738062	6869	10.49	542	554	542	704	380	542	544.19	0.12	0	170	556	548	544	536	532	547	535	504	162	500	390	1	1	100800450	548	0.00	0.48	12	0.01	0.00	1140.00	823	20230818	-33.90	494	20240419	10.12	670	-18.81	20240111	494	10.12	20240419	823	-33.90	20230818	494	10.12	20240419	0.07	N	007720	500	504 억		120022	N	N	0	N	00	N
57	20240723	090228	57	100.00	KOSDAQ		유통	N	N	N	N		N	544	2	2	0.37	98322	181	0.28	542	544	542	704	380	542	543.22	0.12	0	-10	556	548	544	536	532	547	535	504	162	500	390	1	1	100800450	548	0.00	0.48	12	0.00	0.00	1140.00	823	20230818	-33.90	494	20240419	10.12	670	-18.81	20240111	494	10.12	20240419	823	-33.90	20230818	494	10.12	20240419	0.07	N	007720	500	504 억		120022	N	N	0	N	00	N
58	20240722	160226	57	100.00	KOSDAQ		유통	N	N	N	N		N	542	-11	5	-1.99	35646701	65504	53.25	547	552	540	718	388	553	544.19	0.12	0	611	590	571	552	533	514	581	543	504	165	500	390	1	1	100800450	546	0.00	0.48	12	0.06	0.00	1140.00	823	20230818	-34.14	494	20240419	9.72	670	-19.10	20240111	494	9.72	20240419	823	-34.14	20230818	494	9.72	20240419	0.07	N	007720	500	504 억		119259	N	N	0	N	00	N
59	20240722	150228	57	100.00	KOSDAQ		유통	N	N	N	N		N	544	-9	5	-1.63	29876252	54834	44.58	547	552	541	718	388	553	544.85	0.12	0	519	590	571	552	533	514	581	543	504	165	500	390	1	1	100800450	548	0.00	0.48	12	0.05	0.00	1140.00	823	20230818	-33.90	494	20240419	10.12	670	-18.81	20240111	494	10.12	20240419	823	-33.90	20230818	494	10.12	20240419	0.07	N	007720	500	504 억		119259	N	N	0	N	00	N
60	20240722	140228	57	100.00	KOSDAQ		유통	N	N	N	N		N	544	-9	5	-1.63	24425631	44779	36.40	547	552	543	718	388	553	545.47	0.12	0	-5	590	571	552	533	514	581	543	504	165	500	390	1	1	100800450	548	0.00	0.48	12	0.04	0.00	1140.00	823	20230818	-33.90	494	20240419	10.12	670	-18.81	20240111	494	10.12	20240419	823	-33.90	20230818	494	10.12	20240419	0.07	N	007720	500	504 억		119259	N	N	0	N	00	N
61	20240722	130227	57	100.00	KOSDAQ		유통	N	N	N	N		N	545	-8	5	-1.45	22254642	40788	33.16	547	552	544	718	388	553	545.62	0.12	0	-5	590	571	552	533	514	581	543	504	165	500	390	1	1	100800450	549	0.00	0.48	12	0.04	0.00	1140.00	823	20230818	-33.78	494	20240419	10.32	670	-18.66	20240111	494	10.32	20240419	823	-33.78	20230818	494	10.32	20240419	0.07	N	007720	500	504 억		119259	N	N	0	N	00	N
62	20240722	120227	57	100.00	KOSDAQ		유통	N	N	N	N		N	548	-5	5	-0.90	12589785	23056	18.74	547	552	545	718	388	553	546.05	0.12	0	-5	590	571	552	533	514	581	543	504	165	500	390	1	1	100800450	552	0.00	0.48	12	0.02	0.00	1140.00	823	20230818	-33.41	494	20240419	10.93	670	-18.21	20240111	494	10.93	20240419	823	-33.41	20230818	494	10.93	20240419	0.07	N	007720	500	504 억		119259	N	N	0	N	00	N
63	20240722	110228	57	100.00	KOSDAQ		유통	N	N	N	N		N	547	-6	5	-1.08	11046746	20230	16.45	547	552	545	718	388	553	546.06	0.12	0	-12	590	571	552	533	514	581	543	504	165	500	390	1	1	100800450	551	0.00	0.48	12	0.02	0.00	1140.00	823	20230818	-33.54	494	20240419	10.73	670	-18.36	20240111	494	10.73	20240419	823	-33.54	20230818	494	10.73	20240419	0.07	N	007720	500	504 억		119259	N	N	0	N	00	N
64	20240722	100227	57	100.00	KOSDAQ		유통	N	N	N	N		N	546	-7	5	-1.27	7455257	13656	11.10	547	552	545	718	388	553	545.93	0.12	0	-12	590	571	552	533	514	581	543	504	165	500	390	1	1	100800450	550	0.00	0.48	12	0.01	0.00	1140.00	823	20230818	-33.66	494	20240419	10.53	670	-18.51	20240111	494	10.53	20240419	823	-33.66	20230818	494	10.53	20240419	0.07	N	007720	500	504 억		119259	N	N	0	N	00	N
65	20240722	090227	57	100.00	KOSDAQ		유통	N	N	N	N		N	552	-1	5	-0.18	25714	47	0.04	547	552	547	718	388	553	547.11	0.12	0	12	590	571	552	533	514	581	543	504	165	500	390	1	1	100800450	556	0.00	0.48	12	0.00	0.00	1140.00	823	20230818	-32.93	494	20240419	11.74	670	-17.61	20240111	494	11.74	20240419	823	-32.93	20230818	494	11.74	20240419	0.07	N	007720	500	504 억		119259	N	N	0	N	00	N
66	20240719	160225	57	100.00	KOSDAQ		유통	N	N	N	N		N	553	-1	5	-0.18	68608863	123015	81.25	550	571	533	720	388	554	557.73	0.14	0	-19807	574	564	550	540	526	569	545	504	166	500	390	1	1	100800450	557	0.00	0.49	12	0.12	0.00	1140.00	823	20230818	-32.81	494	20240419	11.94	670	-17.46	20240111	494	11.94	20240419	823	-32.81	20230818	494	11.94	20240419	0.07	N	007720	500	504 억		139066	N	N	0	N	00	N
67	20240719	150225	57	100.00	KOSDAQ		유통	N	N	N	N		N	550	-4	5	-0.72	62071639	111131	73.40	550	571	533	720	388	554	558.54	0.14	0	-19817	574	564	550	540	526	569	545	504	166	500	390	1	1	100800450	554	0.00	0.48	12	0.11	0.00	1140.00	823	20230818	-33.17	494	20240419	11.34	670	-17.91	20240111	494	11.34	20240419	823	-33.17	20230818	494	11.34	20240419	0.07	N	007720	500	504 억		139066	N	N	0	N	00	N
68	20240719	140226	57	100.00	KOSDAQ		유통	N	N	N	N		N	564	10	2	1.81	46388522	82895	54.75	550	571	533	720	388	554	559.61	0.14	0	-19793	574	564	550	540	526	569	545	504	166	500	390	1	1	100800450	569	0.00	0.49	12	0.08	0.00	1140.00	823	20230818	-31.47	494	20240419	14.17	670	-15.82	20240111	494	14.17	20240419	823	-31.47	20230818	494	14.17	20240419	0.07	N	007720	500	504 억		139066	N	N	0	N	00	N
69	20240719	130223	57	100.00	KOSDAQ		유통	N	N	N	N		N	560	6	2	1.08	43833849	78355	51.75	550	571	533	720	388	554	559.43	0.14	0	-19793	574	564	550	540	526	569	545	504	166	500	390	1	1	100800450	564	0.00	0.49	12	0.08	0.00	1140.00	823	20230818	-31.96	494	20240419	13.36	670	-16.42	20240111	494	13.36	20240419	823	-31.96	20230818	494	13.36	20240419	0.07	N	007720	500	504 억		139066	N	N	0	N	00	N
70	20240719	120223	57	100.00	KOSDAQ		유통	N	N	N	N		N	558	4	2	0.72	38652442	69075	45.62	550	571	533	720	388	554	559.57	0.14	0	-19898	574	564	550	540	526	569	545	504	166	500	390	1	1	100800450	562	0.00	0.49	12	0.07	0.00	1140.00	823	20230818	-32.20	494	20240419	12.96	670	-16.72	20240111	494	12.96	20240419	823	-32.20	20230818	494	12.96	20240419	0.07	N	007720	500	504 억		139066	N	N	0	N	00	N
71	20240719	110224	57	100.00	KOSDAQ		유통	N	N	N	N		N	557	3	2	0.54	34950549	62419	41.23	550	571	533	720	388	554	559.93	0.14	0	-19898	574	564	550	540	526	569	545	504	166	500	390	1	1	100800450	561	0.00	0.49	12	0.06	0.00	1140.00	823	20230818	-32.32	494	20240419	12.75	670	-16.87	20240111	494	12.75	20240419	823	-32.32	20230818	494	12.75	20240419	0.07	N	007720	500	504 억		139066	N	N	0	N	00	N
72	20240719	100211	57	100.00	KOSDAQ		유통	N	N	N	N		N	560	6	2	1.08	32336141	57709	38.11	550	571	533	720	388	554	560.33	0.14	0	-19909	574	564	550	540	526	569	545	504	166	500	390	1	1	100800450	564	0.00	0.49	12	0.06	0.00	1140.00	823	20230818	-31.96	494	20240419	13.36	670	-16.42	20240111	494	13.36	20240419	823	-31.96	20230818	494	13.36	20240419	0.07	N	007720	500	504 억		139066	N	N	0	N	00	N
73	20240719	090234	57	100.00	KOSDAQ		유통	N	N	N	N		N	554	0	3	0.00	738104	1342	0.89	550	554	550	720	388	554	550.00	0.14	0	0	574	564	550	540	526	569	545	504	166	500	390	1	1	100800450	558	0.00	0.49	12	0.00	0.00	1140.00	823	20230818	-32.69	494	20240419	12.15	670	-17.31	20240111	494	12.15	20240419	823	-32.69	20230818	494	12.15	20240419	0.07	N	007720	500	504 억		139066	N	N	0	N	00	N
74	20240718	160222	57	100.00	KOSDAQ		유통	N	N	N	N		N	554	11	2	2.03	82240895	151408	150.26	540	560	536	705	381	543	543.17	0.14	0	-1176	557	549	545	537	533	548	536	504	162	500	390	1	1	100800450	558	0.00	0.49	12	0.15	0.00	1140.00	823	20230818	-32.69	494	20240419	12.15	670	-17.31	20240111	494	12.15	20240419	823	-32.69	20230818	494	12.15	20240419	0.07	N	007720	500	504 억		140116	N	N	0	N	00	N
75	20240718	150224	57	100.00	KOSDAQ		유통	N	N	N	N		N	557	14	2	2.58	80724532	148671	147.54	540	560	536	705	381	543	542.97	0.14	0	-716	557	549	545	537	533	548	536	504	162	500	390	1	1	100800450	561	0.00	0.49	12	0.15	0.00	1140.00	823	20230818	-32.32	494	20240419	12.75	670	-16.87	20240111	494	12.75	20240419	823	-32.32	20230818	494	12.75	20240419	0.07	N	007720	500	504 억		140116	N	N	0	N	00	N
76	20240718	140222	57	100.00	KOSDAQ		유통	N	N	N	N		N	543	0	3	0.00	58212225	107922	107.10	540	543	536	705	381	543	539.39	0.14	0	-550	557	549	545	537	533	548	536	504	162	500	390	1	1	100800450	547	0.00	0.48	12	0.11	0.00	1140.00	823	20230818	-34.02	494	20240419	9.92	670	-18.96	20240111	494	9.92	20240419	823	-34.02	20230818	494	9.92	20240419	0.07	N	007720	500	504 억		140116	N	N	0	N	00	N
77	20240718	130222	57	100.00	KOSDAQ		유통	N	N	N	N		N	540	-3	5	-0.55	38942662	72235	71.69	540	543	536	705	381	543	539.11	0.14	0	-550	557	549	545	537	533	548	536	504	162	500	390	1	1	100800450	544	0.00	0.47	12	0.07	0.00	1140.00	823	20230818	-34.39	494	20240419	9.31	670	-19.40	20240111	494	9.31	20240419	823	-34.39	20230818	494	9.31	20240419	0.07	N	007720	500	504 억		140116	N	N	0	N	00	N
78	20240718	120223	57	100.00	KOSDAQ		유통	N	N	N	N		N	539	-4	5	-0.74	35784424	66379	65.88	540	543	536	705	381	543	539.09	0.14	0	-550	557	549	545	537	533	548	536	504	162	500	390	1	1	100800450	543	0.00	0.47	12	0.07	0.00	1140.00	823	20230818	-34.51	494	20240419	9.11	670	-19.55	20240111	494	9.11	20240419	823	-34.51	20230818	494	9.11	20240419	0.07	N	007720	500	504 억		140116	N	N	0	N	00	N
79	20240718	110223	57	100.00	KOSDAQ		유통	N	N	N	N		N	539	-4	5	-0.74	28251584	52427	52.03	540	543	536	705	381	543	538.87	0.14	0	-1028	557	549	545	537	533	548	536	504	162	500	390	1	1	100800450	543	0.00	0.47	12	0.05	0.00	1140.00	823	20230818	-34.51	494	20240419	9.11	670	-19.55	20240111	494	9.11	20240419	823	-34.51	20230818	494	9.11	20240419	0.07	N	007720	500	504 억		140116	N	N	0	N	00	N
80	20240718	100224	57	100.00	KOSDAQ		유통	N	N	N	N		N	539	-4	5	-0.74	23069255	42806	42.48	540	543	536	705	381	543	538.93	0.14	0	-1028	557	549	545	537	533	548	536	504	162	500	390	1	1	100800450	543	0.00	0.47	12	0.04	0.00	1140.00	823	20230818	-34.51	494	20240419	9.11	670	-19.55	20240111	494	9.11	20240419	823	-34.51	20230818	494	9.11	20240419	0.07	N	007720	500	504 억		140116	N	N	0	N	00	N
81	20240718	090225	57	100.00	KOSDAQ		유통	N	N	N	N		N	540	-3	5	-0.55	202179	374	0.37	540	543	540	705	381	543	540.59	0.14	0	-68	557	549	545	537	533	548	536	504	162	500	390	1	1	100800450	544	0.00	0.47	12	0.00	0.00	1140.00	823	20230818	-34.39	494	20240419	9.31	670	-19.40	20240111	494	9.31	20240419	823	-34.39	20230818	494	9.31	20240419	0.07	N	007720	500	504 억		140116	N	N	0	N	00	N
82	20240717	160229	57	100.00	KOSDAQ		유통	N	N	N	N		N	543	-10	5	-1.81	54860993	100765	161.61	553	553	541	718	388	553	544.44	0.14	0	123	568	560	556	548	544	558	546	504	165	500	390	1	1	100800450	547	0.00	0.48	12	0.10	0.00	1140.00	823	20230818	-34.02	494	20240419	9.92	670	-18.96	20240111	494	9.92	20240419	823	-34.02	20230818	494	9.92	20240419	0.07	N	007720	500	504 억		139957	N	N	0	N	00	N
83	20240717	150231	57	100.00	KOSDAQ		유통	N	N	N	N		N	551	-2	5	-0.36	53557782	98383	157.79	553	553	541	718	388	553	544.38	0.14	0	1167	568	560	556	548	544	558	546	504	165	500	390	1	1	100800450	555	0.00	0.48	12	0.10	0.00	1140.00	823	20230818	-33.05	494	20240419	11.54	670	-17.76	20240111	494	11.54	20240419	823	-33.05	20230818	494	11.54	20240419	0.07	N	007720	500	504 억		139957	N	N	0	N	00	N
84	20240717	140231	57	100.00	KOSDAQ		유통	N	N	N	N		N	545	-8	5	-1.45	43788784	80511	129.13	553	553	541	718	388	553	543.89	0.14	0	1168	568	560	556	548	544	558	546	504	165	500	390	1	1	100800450	549	0.00	0.48	12	0.08	0.00	1140.00	823	20230818	-33.78	494	20240419	10.32	670	-18.66	20240111	494	10.32	20240419	823	-33.78	20230818	494	10.32	20240419	0.07	N	007720	500	504 억		139957	N	N	0	N	00	N
85	20240717	130231	57	100.00	KOSDAQ		유통	N	N	N	N		N	550	-3	5	-0.54	39349532	72367	116.06	553	553	541	718	388	553	543.75	0.14	0	1168	568	560	556	548	544	558	546	504	165	500	390	1	1	100800450	554	0.00	0.48	12	0.07	0.00	1140.00	823	20230818	-33.17	494	20240419	11.34	670	-17.91	20240111	494	11.34	20240419	823	-33.17	20230818	494	11.34	20240419	0.07	N	007720	500	504 억		139957	N	N	0	N	00	N
86	20240717	120231	57	100.00	KOSDAQ		유통	N	N	N	N		N	550	-3	5	-0.54	39040724	71804	115.16	553	553	541	718	388	553	543.71	0.14	0	1168	568	560	556	548	544	558	546	504	165	500	390	1	1	100800450	554	0.00	0.48	12	0.07	0.00	1140.00	823	20230818	-33.17	494	20240419	11.34	670	-17.91	20240111	494	11.34	20240419	823	-33.17	20230818	494	11.34	20240419	0.07	N	007720	500	504 억		139957	N	N	0	N	00	N
87	20240717	110230	57	100.00	KOSDAQ		유통	N	N	N	N		N	550	-3	5	-0.54	37870854	69670	111.74	553	553	541	718	388	553	543.57	0.14	0	1014	568	560	556	548	544	558	546	504	165	500	390	1	1	100800450	554	0.00	0.48	12	0.07	0.00	1140.00	823	20230818	-33.17	494	20240419	11.34	670	-17.91	20240111	494	11.34	20240419	823	-33.17	20230818	494	11.34	20240419	0.07	N	007720	500	504 억		139957	N	N	0	N	00	N
88	20240717	100230	57	100.00	KOSDAQ		유통	N	N	N	N		N	550	-3	5	-0.54	37172265	68400	109.70	553	553	541	718	388	553	543.45	0.14	0	1790	568	560	556	548	544	558	546	504	165	500	390	1	1	100800450	554	0.00	0.48	12	0.07	0.00	1140.00	823	20230818	-33.17	494	20240419	11.34	670	-17.91	20240111	494	11.34	20240419	823	-33.17	20230818	494	11.34	20240419	0.07	N	007720	500	504 억		139957	N	N	0	N	00	N
89	20240717	090213	57	100.00	KOSDAQ		유통	N	N	N	N		N	553	0	3	0.00	152075	275	0.44	553	553	553	718	388	553	553.00	0.14	0	-18	568	560	556	548	544	558	546	504	165	500	390	1	1	100800450	557	0.00	0.49	12	0.00	0.00	1140.00	823	20230818	-32.81	494	20240419	11.94	670	-17.46	20240111	494	11.94	20240419	823	-32.81	20230818	494	11.94	20240419	0.07	N	007720	500	504 억		139957	N	N	0	N	00	N
90	20240716	160231	57	100.00	KOSDAQ		유통	N	N	N	N		N	553	-10	5	-1.78	34675463	62351	180.61	558	564	552	731	395	563	556.13	0.14	0	725	582	572	565	555	548	577	560	504	168	500	400	1	1	100800450	557	0.00	0.49	12	0.06	0.00	1140.00	823	20230818	-32.81	494	20240419	11.94	670	-17.46	20240111	494	11.94	20240419	823	-32.81	20230818	494	11.94	20240419	0.07	N	007720	500	504 억		139232	N	N	0	N	00	N
91	20240716	150233	57	100.00	KOSDAQ		유통	N	N	N	N		N	553	-10	5	-1.78	31362016	56352	163.24	558	564	552	731	395	563	556.54	0.14	0	724	582	572	565	555	548	577	560	504	168	500	400	1	1	100800450	557	0.00	0.49	12	0.06	0.00	1140.00	823	20230818	-32.81	494	20240419	11.94	670	-17.46	20240111	494	11.94	20240419	823	-32.81	20230818	494	11.94	20240419	0.07	N	007720	500	504 억		139232	N	N	0	N	00	N
92	20240716	140232	57	100.00	KOSDAQ		유통	N	N	N	N		N	558	-5	5	-0.89	26035120	46733	135.37	558	564	553	731	395	563	557.10	0.14	0	1013	582	572	565	555	548	577	560	504	168	500	400	1	1	100800450	562	0.00	0.49	12	0.05	0.00	1140.00	823	20230818	-32.20	494	20240419	12.96	670	-16.72	20240111	494	12.96	20240419	823	-32.20	20230818	494	12.96	20240419	0.07	N	007720	500	504 억		139232	N	N	0	N	00	N
93	20240716	130232	57	100.00	KOSDAQ		유통	N	N	N	N		N	559	-4	5	-0.71	20685933	37122	107.53	558	564	553	731	395	563	557.24	0.14	0	724	582	572	565	555	548	577	560	504	168	500	400	1	1	100800450	563	0.00	0.49	12	0.04	0.00	1140.00	823	20230818	-32.08	494	20240419	13.16	670	-16.57	20240111	494	13.16	20240419	823	-32.08	20230818	494	13.16	20240419	0.07	N	007720	500	504 억		139232	N	N	0	N	00	N
94	20240716	120232	57	100.00	KOSDAQ		유통	N	N	N	N		N	559	-4	5	-0.71	20430011	36664	106.20	558	564	553	731	395	563	557.22	0.14	0	724	582	572	565	555	548	577	560	504	168	500	400	1	1	100800450	563	0.00	0.49	12	0.04	0.00	1140.00	823	20230818	-32.08	494	20240419	13.16	670	-16.57	20240111	494	13.16	20240419	823	-32.08	20230818	494	13.16	20240419	0.07	N	007720	500	504 억		139232	N	N	0	N	00	N
95	20240716	110232	57	100.00	KOSDAQ		유통	N	N	N	N		N	559	-4	5	-0.71	5936407	10601	30.71	558	564	557	731	395	563	559.99	0.14	0	724	582	572	565	555	548	577	560	504	168	500	400	1	1	100800450	563	0.00	0.49	12	0.01	0.00	1140.00	823	20230818	-32.08	494	20240419	13.16	670	-16.57	20240111	494	13.16	20240419	823	-32.08	20230818	494	13.16	20240419	0.07	N	007720	500	504 억		139232	N	N	0	N	00	N
96	20240716	100232	57	100.00	KOSDAQ		유통	N	N	N	N		N	563	0	3	0.00	2727139	4872	14.11	558	564	557	731	395	563	559.76	0.14	0	687	582	572	565	555	548	577	560	504	168	500	400	1	1	100800450	568	0.00	0.49	12	0.00	0.00	1140.00	823	20230818	-31.59	494	20240419	13.97	670	-15.97	20240111	494	13.97	20240419	823	-31.59	20230818	494	13.97	20240419	0.07	N	007720	500	504 억		139232	N	N	0	N	00	N
97	20240716	090230	57	100.00	KOSDAQ		유통	N	N	N	N		N	564	1	2	0.18	57227	102	0.30	558	564	558	731	395	563	561.05	0.14	0	-7	582	572	565	555	548	577	560	504	168	500	400	1	1	100800450	569	0.00	0.49	12	0.00	0.00	1140.00	823	20230818	-31.47	494	20240419	14.17	670	-15.82	20240111	494	14.17	20240419	823	-31.47	20230818	494	14.17	20240419	0.07	N	007720	500	504 억		139232	N	N	0	N	00	N
98	20240715	160228	57	100.00	KOSDAQ		유통	N	N	N	N		N	563	0	3	0.00	19446127	34520	231.34	559	575	558	731	395	563	563.33	0.14	0	572	574	568	564	558	554	566	556	504	168	500	400	1	1	100800450	568	0.00	0.49	12	0.03	0.00	1140.00	823	20230818	-31.59	494	20240419	13.97	670	-15.97	20240111	494	13.97	20240419	823	-31.59	20230818	494	13.97	20240419	0.07	N	007720	500	504 억		138660	N	N	0	N	00	N
99	20240715	150229	57	100.00	KOSDAQ		유통	N	N	N	N		N	564	1	2	0.18	18042760	32028	214.64	559	575	558	731	395	563	563.34	0.14	0	722	574	568	564	558	554	566	556	504	168	500	400	1	1	100800450	569	0.00	0.49	12	0.03	0.00	1140.00	823	20230818	-31.47	494	20240419	14.17	670	-15.82	20240111	494	14.17	20240419	823	-31.47	20230818	494	14.17	20240419	0.07	N	007720	500	504 억		138660	N	N	0	N	00	N
100	20240715	140229	57	100.00	KOSDAQ		유통	N	N	N	N		N	565	2	2	0.36	17655870	31342	210.04	559	575	558	731	395	563	563.33	0.14	0	722	574	568	564	558	554	566	556	504	168	500	400	1	1	100800450	570	0.00	0.50	12	0.03	0.00	1140.00	823	20230818	-31.35	494	20240419	14.37	670	-15.67	20240111	494	14.37	20240419	823	-31.35	20230818	494	14.37	20240419	0.07	N	007720	500	504 억		138660	N	N	0	N	00	N
101	20240715	130229	57	100.00	KOSDAQ		유통	N	N	N	N		N	566	3	2	0.53	14637455	25960	173.97	559	575	558	731	395	563	563.85	0.14	0	727	574	568	564	558	554	566	556	504	168	500	400	1	1	100800450	571	0.00	0.50	12	0.03	0.00	1140.00	823	20230818	-31.23	494	20240419	14.57	670	-15.52	20240111	494	14.57	20240419	823	-31.23	20230818	494	14.57	20240419	0.07	N	007720	500	504 억		138660	N	N	0	N	00	N
102	20240715	120230	57	100.00	KOSDAQ		유통	N	N	N	N		N	564	1	2	0.18	12531663	22234	149.00	559	575	558	731	395	563	563.63	0.14	0	727	574	568	564	558	554	566	556	504	168	500	400	1	1	100800450	569	0.00	0.49	12	0.02	0.00	1140.00	823	20230818	-31.47	494	20240419	14.17	670	-15.82	20240111	494	14.17	20240419	823	-31.47	20230818	494	14.17	20240419	0.07	N	007720	500	504 억		138660	N	N	0	N	00	N
103	20240715	110229	57	100.00	KOSDAQ		유통	N	N	N	N		N	563	0	3	0.00	10883414	19306	129.38	559	575	558	731	395	563	563.73	0.14	0	698	574	568	564	558	554	566	556	504	168	500	400	1	1	100800450	568	0.00	0.49	12	0.02	0.00	1140.00	823	20230818	-31.59	494	20240419	13.97	670	-15.97	20240111	494	13.97	20240419	823	-31.59	20230818	494	13.97	20240419	0.07	N	007720	500	504 억		138660	N	N	0	N	00	N
104	20240715	100230	57	100.00	KOSDAQ		유통	N	N	N	N		N	567	4	2	0.71	7271689	12869	86.24	559	575	558	731	395	563	565.05	0.14	0	645	574	568	564	558	554	566	556	504	168	500	400	1	1	100800450	572	0.00	0.50	12	0.01	0.00	1140.00	823	20230818	-31.11	494	20240419	14.78	670	-15.37	20240111	494	14.78	20240419	823	-31.11	20230818	494	14.78	20240419	0.07	N	007720	500	504 억		138660	N	N	0	N	00	N
105	20240715	090230	57	100.00	KOSDAQ		유통	N	N	N	N		N	563	0	3	0.00	250978	449	3.01	559	563	558	731	395	563	558.97	0.14	0	0	574	568	564	558	554	566	556	504	168	500	400	1	1	100800450	568	0.00	0.49	12	0.00	0.00	1140.00	823	20230818	-31.59	494	20240419	13.97	670	-15.97	20240111	494	13.97	20240419	823	-31.59	20230818	494	13.97	20240419	0.07	N	007720	500	504 억		138660	N	N	0	N	00	N
106	20240712	160228	57	100.00	KOSDAQ		유통	N	N	N	N		N	563	3	2	0.54	8388447	14922	10.17	570	570	560	728	392	560	562.15	0.14	0	-3	596	578	567	549	538	572	543	504	168	500	400	1	1	100800450	568	0.00	0.49	12	0.01	0.00	1140.00	823	20230818	-31.59	494	20240419	13.97	670	-15.97	20240111	494	13.97	20240419	823	-31.59	20230818	494	13.97	20240419	0.07	N	007720	500	504 억		138663	N	N	0	N	00	N
107	20240712	150228	57	100.00	KOSDAQ		유통	N	N	N	N		N	563	3	2	0.54	8204337	14594	9.95	570	570	560	728	392	560	562.17	0.14	0	137	596	578	567	549	538	572	543	504	168	500	400	1	1	100800450	568	0.00	0.49	12	0.01	0.00	1140.00	823	20230818	-31.59	494	20240419	13.97	670	-15.97	20240111	494	13.97	20240419	823	-31.59	20230818	494	13.97	20240419	0.07	N	007720	500	504 억		138663	N	N	0	N	00	N
108	20240712	140230	57	100.00	KOSDAQ		유통	N	N	N	N		N	563	3	2	0.54	7849034	13962	9.52	570	570	560	728	392	560	562.17	0.14	0	137	596	578	567	549	538	572	543	504	168	500	400	1	1	100800450	568	0.00	0.49	12	0.01	0.00	1140.00	823	20230818	-31.59	494	20240419	13.97	670	-15.97	20240111	494	13.97	20240419	823	-31.59	20230818	494	13.97	20240419	0.07	N	007720	500	504 억		138663	N	N	0	N	00	N
109	20240712	130229	57	100.00	KOSDAQ		유통	N	N	N	N		N	563	3	2	0.54	3089733	5472	3.73	570	570	563	728	392	560	564.64	0.14	0	138	596	578	567	549	538	572	543	504	168	500	400	1	1	100800450	568	0.00	0.49	12	0.01	0.00	1140.00	823	20230818	-31.59	494	20240419	13.97	670	-15.97	20240111	494	13.97	20240419	823	-31.59	20230818	494	13.97	20240419	0.07	N	007720	500	504 억		138663	N	N	0	N	00	N
110	20240712	120229	57	100.00	KOSDAQ		유통	N	N	N	N		N	564	4	2	0.71	2687817	4759	3.24	570	570	563	728	392	560	564.79	0.14	0	138	596	578	567	549	538	572	543	504	168	500	400	1	1	100800450	569	0.00	0.49	12	0.00	0.00	1140.00	823	20230818	-31.47	494	20240419	14.17	670	-15.82	20240111	494	14.17	20240419	823	-31.47	20230818	494	14.17	20240419	0.07	N	007720	500	504 억		138663	N	N	0	N	00	N
111	20240712	110228	57	100.00	KOSDAQ		유통	N	N	N	N		N	565	5	2	0.89	1844196	3261	2.22	570	570	563	728	392	560	565.53	0.14	0	138	596	578	567	549	538	572	543	504	168	500	400	1	1	100800450	570	0.00	0.50	12	0.00	0.00	1140.00	823	20230818	-31.35	494	20240419	14.37	670	-15.67	20240111	494	14.37	20240419	823	-31.35	20230818	494	14.37	20240419	0.07	N	007720	500	504 억		138663	N	N	0	N	00	N
112	20240712	100230	57	100.00	KOSDAQ		유통	N	N	N	N		N	567	7	2	1.25	950404	1677	1.14	570	570	565	728	392	560	566.73	0.14	0	51	596	578	567	549	538	572	543	504	168	500	400	1	1	100800450	572	0.00	0.50	12	0.00	0.00	1140.00	823	20230818	-31.11	494	20240419	14.78	670	-15.37	20240111	494	14.78	20240419	823	-31.11	20230818	494	14.78	20240419	0.07	N	007720	500	504 억		138663	N	N	0	N	00	N
113	20240712	090228	57	100.00	KOSDAQ		유통	N	N	N	N		N	570	10	2	1.79	85500	150	0.10	570	570	570	728	392	560	570.00	0.14	0	0	596	578	567	549	538	572	543	504	168	500	400	1	1	100800450	575	0.00	0.50	12	0.00	0.00	1140.00	823	20230818	-30.74	494	20240419	15.38	670	-14.93	20240111	494	15.38	20240419	823	-30.74	20230818	494	15.38	20240419	0.07	N	007720	500	504 억		138663	N	N	0	N	00	N
114	20240711	160227	57	100.00	KOSDAQ		유통	N	N	N	N		N	560	-7	5	-1.23	83415091	146684	373.39	567	585	556	737	397	567	568.67	0.13	0	4485	575	571	566	562	557	568	559	504	170	500	400	1	1	100800450	564	0.00	0.49	12	0.15	0.00	1140.00	823	20230818	-31.96	494	20240419	13.36	670	-16.42	20240111	494	13.36	20240419	823	-31.96	20230818	494	13.36	20240419	0.07	N	007720	500	504 억		134178	N	N	0	N	00	N
115	20240711	150230	57	100.00	KOSDAQ		유통	N	N	N	N		N	556	-11	5	-1.94	76833328	134905	343.41	567	585	556	737	397	567	569.54	0.13	0	6898	575	571	566	562	557	568	559	504	170	500	400	1	1	100800450	560	0.00	0.49	12	0.13	0.00	1140.00	823	20230818	-32.44	494	20240419	12.55	670	-17.01	20240111	494	12.55	20240419	823	-32.44	20230818	494	12.55	20240419	0.07	N	007720	500	504 억		134178	N	N	0	N	00	N
116	20240711	140228	57	100.00	KOSDAQ		유통	N	N	N	N		N	560	-7	5	-1.23	72469358	127091	323.52	567	585	560	737	397	567	570.22	0.13	0	6898	575	571	566	562	557	568	559	504	170	500	400	1	1	100800450	564	0.00	0.49	12	0.13	0.00	1140.00	823	20230818	-31.96	494	20240419	13.36	670	-16.42	20240111	494	13.36	20240419	823	-31.96	20230818	494	13.36	20240419	0.07	N	007720	500	504 억		134178	N	N	0	N	00	N
117	20240711	130228	57	100.00	KOSDAQ		유통	N	N	N	N		N	563	-4	5	-0.71	56915534	99425	253.09	567	585	560	737	397	567	572.45	0.13	0	-703	575	571	566	562	557	568	559	504	170	500	400	1	1	100800450	568	0.00	0.49	12	0.10	0.00	1140.00	823	20230818	-31.59	494	20240419	13.97	670	-15.97	20240111	494	13.97	20240419	823	-31.59	20230818	494	13.97	20240419	0.07	N	007720	500	504 억		134178	N	N	0	N	00	N
118	20240711	120229	57	100.00	KOSDAQ		유통	N	N	N	N		N	566	-1	5	-0.18	55199864	96382	245.35	567	585	560	737	397	567	572.72	0.13	0	-705	575	571	566	562	557	568	559	504	170	500	400	1	1	100800450	571	0.00	0.50	12	0.10	0.00	1140.00	823	20230818	-31.23	494	20240419	14.57	670	-15.52	20240111	494	14.57	20240419	823	-31.23	20230818	494	14.57	20240419	0.07	N	007720	500	504 억		134178	N	N	0	N	00	N
119	20240711	110228	57	100.00	KOSDAQ		유통	N	N	N	N		N	570	3	2	0.53	42557298	74009	188.39	567	585	560	737	397	567	575.03	0.13	0	-848	575	571	566	562	557	568	559	504	170	500	400	1	1	100800450	575	0.00	0.50	12	0.07	0.00	1140.00	823	20230818	-30.74	494	20240419	15.38	670	-14.93	20240111	494	15.38	20240419	823	-30.74	20230818	494	15.38	20240419	0.07	N	007720	500	504 억		134178	N	N	0	N	00	N
120	20240711	100227	57	100.00	KOSDAQ		유통	N	N	N	N		N	574	7	2	1.23	37123427	64511	164.22	567	585	560	737	397	567	575.46	0.13	0	-1359	575	571	566	562	557	568	559	504	170	500	400	1	1	100800450	579	0.00	0.50	12	0.06	0.00	1140.00	823	20230818	-30.26	494	20240419	16.19	670	-14.33	20240111	494	16.19	20240419	823	-30.26	20230818	494	16.19	20240419	0.07	N	007720	500	504 억		134178	N	N	0	N	00	N
121	20240711	090227	57	100.00	KOSDAQ		유통	N	N	N	N		N	567	0	3	0.00	295407	521	1.33	567	567	567	737	397	567	567.00	0.13	0	-78	575	571	566	562	557	568	559	504	170	500	400	1	1	100800450	572	0.00	0.50	12	0.00	0.00	1140.00	823	20230818	-31.11	494	20240419	14.78	670	-15.37	20240111	494	14.78	20240419	823	-31.11	20230818	494	14.78	20240419	0.07	N	007720	500	504 억		134178	N	N	0	N	00	N
122	20240710	160228	57	100.00	KOSDAQ		유통	N	N	N	N		N	567	-5	5	-0.87	22197005	39282	61.76	570	570	561	743	401	572	565.07	0.13	0	2071	582	576	568	562	554	580	566	504	171	500	410	1	1	100800450	572	0.00	0.50	12	0.04	0.00	1140.00	823	20230818	-31.11	494	20240419	14.78	670	-15.37	20240111	494	14.78	20240419	823	-31.11	20230818	494	14.78	20240419	0.07	N	007720	500	504 억		132107	N	N	0	N	00	N
123	20240710	150228	57	100.00	KOSDAQ		유통	N	N	N	N		N	562	-10	5	-1.75	20992819	37149	58.41	570	570	561	743	401	572	565.10	0.13	0	2330	582	576	568	562	554	580	566	504	171	500	410	1	1	100800450	566	0.00	0.49	12	0.04	0.00	1140.00	823	20230818	-31.71	494	20240419	13.77	670	-16.12	20240111	494	13.77	20240419	823	-31.71	20230818	494	13.77	20240419	0.07	N	007720	500	504 억		132107	N	N	0	N	00	N
124	20240710	140227	57	100.00	KOSDAQ		유통	N	N	N	N		N	567	-5	5	-0.87	12576631	22203	34.91	570	570	563	743	401	572	566.44	0.13	0	270	582	576	568	562	554	580	566	504	171	500	410	1	1	100800450	572	0.00	0.50	12	0.02	0.00	1140.00	823	20230818	-31.11	494	20240419	14.78	670	-15.37	20240111	494	14.78	20240419	823	-31.11	20230818	494	14.78	20240419	0.07	N	007720	500	504 억		132107	N	N	0	N	00	N
125	20240710	130228	57	100.00	KOSDAQ		유통	N	N	N	N		N	567	-5	5	-0.87	9703548	17132	26.94	570	570	563	743	401	572	566.40	0.13	0	884	582	576	568	562	554	580	566	504	171	500	410	1	1	100800450	572	0.00	0.50	12	0.02	0.00	1140.00	823	20230818	-31.11	494	20240419	14.78	670	-15.37	20240111	494	14.78	20240419	823	-31.11	20230818	494	14.78	20240419	0.07	N	007720	500	504 억		132107	N	N	0	N	00	N
126	20240710	120226	57	100.00	KOSDAQ		유통	N	N	N	N		N	567	-5	5	-0.87	6300720	11108	17.46	570	570	564	743	401	572	567.22	0.13	0	607	582	576	568	562	554	580	566	504	171	500	410	1	1	100800450	572	0.00	0.50	12	0.01	0.00	1140.00	823	20230818	-31.11	494	20240419	14.78	670	-15.37	20240111	494	14.78	20240419	823	-31.11	20230818	494	14.78	20240419	0.07	N	007720	500	504 억		132107	N	N	0	N	00	N
127	20240710	110229	57	100.00	KOSDAQ		유통	N	N	N	N		N	567	-5	5	-0.87	5030582	8863	13.93	570	570	566	743	401	572	567.59	0.13	0	660	582	576	568	562	554	580	566	504	171	500	410	1	1	100800450	572	0.00	0.50	12	0.01	0.00	1140.00	823	20230818	-31.11	494	20240419	14.78	670	-15.37	20240111	494	14.78	20240419	823	-31.11	20230818	494	14.78	20240419	0.07	N	007720	500	504 억		132107	N	N	0	N	00	N
128	20240710	100227	57	100.00	KOSDAQ		유통	N	N	N	N		N	568	-4	5	-0.70	3142666	5536	8.70	570	570	566	743	401	572	567.68	0.13	0	764	582	576	568	562	554	580	566	504	171	500	410	1	1	100800450	573	0.00	0.50	12	0.01	0.00	1140.00	823	20230818	-30.98	494	20240419	14.98	670	-15.22	20240111	494	14.98	20240419	823	-30.98	20230818	494	14.98	20240419	0.07	N	007720	500	504 억		132107	N	N	0	N	00	N
129	20240710	090228	57	100.00	KOSDAQ		유통	N	N	N	N		N	566	-6	5	-1.05	104306	183	0.29	570	570	566	743	401	572	569.98	0.13	0	0	582	576	568	562	554	580	566	504	171	500	410	1	1	100800450	571	0.00	0.50	12	0.00	0.00	1140.00	823	20230818	-31.23	494	20240419	14.57	670	-15.52	20240111	494	14.57	20240419	823	-31.23	20230818	494	14.57	20240419	0.07	N	007720	500	504 억		132107	N	N	0	N	00	N
130	20240709	160227	57	100.00	KOSDAQ		유통	N	N	N	N		N	572	3	2	0.53	36113776	63602	44.67	568	574	560	739	399	569	567.79	0.13	0	987	591	579	572	560	553	576	557	504	170	500	400	1	1	100800450	577	0.00	0.50	12	0.06	0.00	1140.00	823	20230818	-30.50	494	20240419	15.79	670	-14.63	20240111	494	15.79	20240419	823	-30.50	20230818	494	15.79	20240419	0.08	N	007720	500	504 억		131120	N	N	0	N	00	N
131	20240709	150227	57	100.00	KOSDAQ		유통	N	N	N	N		N	570	1	2	0.18	31322312	55209	38.78	568	574	560	739	399	569	567.34	0.13	0	1378	591	579	572	560	553	576	557	504	170	500	400	1	1	100800450	575	0.00	0.50	12	0.05	0.00	1140.00	823	20230818	-30.74	494	20240419	15.38	670	-14.93	20240111	494	15.38	20240419	823	-30.74	20230818	494	15.38	20240419	0.08	N	007720	500	504 억		131120	N	N	0	N	00	N
132	20240709	140227	57	100.00	KOSDAQ		유통	N	N	N	N		N	570	1	2	0.18	31300084	55170	38.75	568	574	560	739	399	569	567.34	0.13	0	1378	591	579	572	560	553	576	557	504	170	500	400	1	1	100800450	575	0.00	0.50	12	0.05	0.00	1140.00	823	20230818	-30.74	494	20240419	15.38	670	-14.93	20240111	494	15.38	20240419	823	-30.74	20230818	494	15.38	20240419	0.08	N	007720	500	504 억		131120	N	N	0	N	00	N
133	20240709	130227	57	100.00	KOSDAQ		유통	N	N	N	N		N	570	1	2	0.18	23290369	41120	28.88	568	574	560	739	399	569	566.40	0.13	0	939	591	579	572	560	553	576	557	504	170	500	400	1	1	100800450	575	0.00	0.50	12	0.04	0.00	1140.00	823	20230818	-30.74	494	20240419	15.38	670	-14.93	20240111	494	15.38	20240419	823	-30.74	20230818	494	15.38	20240419	0.08	N	007720	500	504 억		131120	N	N	0	N	00	N
134	20240709	120229	57	100.00	KOSDAQ		유통	N	N	N	N		N	570	1	2	0.18	18695671	33070	23.23	568	574	560	739	399	569	565.34	0.13	0	939	591	579	572	560	553	576	557	504	170	500	400	1	1	100800450	575	0.00	0.50	12	0.03	0.00	1140.00	823	20230818	-30.74	494	20240419	15.38	670	-14.93	20240111	494	15.38	20240419	823	-30.74	20230818	494	15.38	20240419	0.08	N	007720	500	504 억		131120	N	N	0	N	00	N
135	20240709	110228	57	100.00	KOSDAQ		유통	N	N	N	N		N	571	2	2	0.35	9208225	16250	11.41	568	574	561	739	399	569	566.66	0.13	0	940	591	579	572	560	553	576	557	504	170	500	400	1	1	100800450	576	0.00	0.50	12	0.02	0.00	1140.00	823	20230818	-30.62	494	20240419	15.59	670	-14.78	20240111	494	15.59	20240419	823	-30.62	20230818	494	15.59	20240419	0.08	N	007720	500	504 억		131120	N	N	0	N	00	N
136	20240709	100227	57	100.00	KOSDAQ		유통	N	N	N	N		N	572	3	2	0.53	7473938	13197	9.27	568	574	561	739	399	569	566.34	0.13	0	942	591	579	572	560	553	576	557	504	170	500	400	1	1	100800450	577	0.00	0.50	12	0.01	0.00	1140.00	823	20230818	-30.50	494	20240419	15.79	670	-14.63	20240111	494	15.79	20240419	823	-30.50	20230818	494	15.79	20240419	0.08	N	007720	500	504 억		131120	N	N	0	N	00	N
137	20240709	090227	57	100.00	KOSDAQ		유통	N	N	N	N		N	561	-8	5	-1.41	187568	330	0.23	568	570	561	739	399	569	568.39	0.13	0	-58	591	579	572	560	553	576	557	504	170	500	400	1	1	100800450	565	0.00	0.49	12	0.00	0.00	1140.00	823	20230818	-31.83	494	20240419	13.56	670	-16.27	20240111	494	13.56	20240419	823	-31.83	20230818	494	13.56	20240419	0.08	N	007720	500	504 억		131120	N	N	0	N	00	N
138	20240708	160226	57	100.00	KOSDAQ		유통	N	N	N	N		N	569	-1	5	-0.18	80445292	140766	66.40	570	584	565	741	399	570	571.48	0.14	0	-9327	597	583	571	557	545	590	564	504	171	500	410	1	1	100800450	574	0.00	0.50	12	0.14	0.00	1140.00	823	20230818	-30.86	494	20240419	15.18	670	-15.07	20240111	494	15.18	20240419	823	-30.86	20230818	494	15.18	20240419	0.07	N	007720	500	504 억		140447	N	N	0	N	00	N
139	20240708	150227	57	100.00	KOSDAQ		유통	N	N	N	N		N	569	-1	5	-0.18	73480475	128532	60.63	570	584	565	741	399	570	571.69	0.14	0	-9269	597	583	571	557	545	590	564	504	171	500	410	1	1	100800450	574	0.00	0.50	12	0.13	0.00	1140.00	823	20230818	-30.86	494	20240419	15.18	670	-15.07	20240111	494	15.18	20240419	823	-30.86	20230818	494	15.18	20240419	0.07	N	007720	500	504 억		140447	N	N	0	N	00	N
140	20240708	140227	57	100.00	KOSDAQ		유통	N	N	N	N		N	569	-1	5	-0.18	71002464	124173	58.57	570	584	565	741	399	570	571.80	0.14	0	-9269	597	583	571	557	545	590	564	504	171	500	410	1	1	100800450	574	0.00	0.50	12	0.12	0.00	1140.00	823	20230818	-30.86	494	20240419	15.18	670	-15.07	20240111	494	15.18	20240419	823	-30.86	20230818	494	15.18	20240419	0.07	N	007720	500	504 억		140447	N	N	0	N	00	N
141	20240708	130226	57	100.00	KOSDAQ		유통	N	N	N	N		N	571	1	2	0.18	69936683	122301	57.69	570	584	565	741	399	570	571.84	0.14	0	-9269	597	583	571	557	545	590	564	504	171	500	410	1	1	100800450	576	0.00	0.50	12	0.12	0.00	1140.00	823	20230818	-30.62	494	20240419	15.59	670	-14.78	20240111	494	15.59	20240419	823	-30.62	20230818	494	15.59	20240419	0.07	N	007720	500	504 억		140447	N	N	0	N	00	N
142	20240708	120227	57	100.00	KOSDAQ		유통	N	N	N	N		N	570	0	3	0.00	64181490	112188	52.92	570	584	565	741	399	570	572.09	0.14	0	-9161	597	583	571	557	545	590	564	504	171	500	410	1	1	100800450	575	0.00	0.50	12	0.11	0.00	1140.00	823	20230818	-30.74	494	20240419	15.38	670	-14.93	20240111	494	15.38	20240419	823	-30.74	20230818	494	15.38	20240419	0.07	N	007720	500	504 억		140447	N	N	0	N	00	N
143	20240708	110225	57	100.00	KOSDAQ		유통	N	N	N	N		N	570	0	3	0.00	61182723	106904	50.43	570	584	565	741	399	570	572.31	0.14	0	-9499	597	583	571	557	545	590	564	504	171	500	410	1	1	100800450	575	0.00	0.50	12	0.11	0.00	1140.00	823	20230818	-30.74	494	20240419	15.38	670	-14.93	20240111	494	15.38	20240419	823	-30.74	20230818	494	15.38	20240419	0.07	N	007720	500	504 억		140447	N	N	0	N	00	N
144	20240708	100226	57	100.00	KOSDAQ		유통	N	N	N	N		N	582	12	2	2.11	42702333	74588	35.18	570	584	565	741	399	570	572.51	0.14	0	-9815	597	583	571	557	545	590	564	504	171	500	410	1	1	100800450	587	0.00	0.51	12	0.07	0.00	1140.00	823	20230818	-29.28	494	20240419	17.81	670	-13.13	20240111	494	17.81	20240419	823	-29.28	20230818	494	17.81	20240419	0.07	N	007720	500	504 억		140447	N	N	0	N	00	N
145	20240708	090226	57	100.00	KOSDAQ		유통	N	N	N	N		N	573	3	2	0.53	762982	1335	0.63	570	574	570	741	399	570	571.52	0.14	0	-469	597	583	571	557	545	590	564	504	171	500	410	1	1	100800450	578	0.00	0.50	12	0.00	0.00	1140.00	823	20230818	-30.38	494	20240419	15.99	670	-14.48	20240111	494	15.99	20240419	823	-30.38	20230818	494	15.99	20240419	0.07	N	007720	500	504 억		140447	N	N	0	N	00	N
146	20240705	160226	57	100.00	KOSDAQ		유통	N	N	N	N		N	570	11	2	1.97	120753538	211991	15.70	560	585	559	726	392	559	569.62	0.13	0	5308	642	600	568	526	494	621	547	504	167	500	400	1	1	100800450	575	0.00	0.50	12	0.21	0.00	1140.00	823	20230818	-30.74	494	20240419	15.38	670	-14.93	20240111	494	15.38	20240419	823	-30.74	20230818	494	15.38	20240419	0.08	N	007720	500	504 억		134259	N	N	0	N	00	N
147	20240705	150226	57	100.00	KOSDAQ		유통	N	N	N	N		N	566	7	2	1.25	114813391	201521	14.92	560	585	559	726	392	559	569.73	0.13	0	7032	642	600	568	526	494	621	547	504	167	500	400	1	1	100800450	571	0.00	0.50	12	0.20	0.00	1140.00	823	20230818	-31.23	494	20240419	14.57	670	-15.52	20240111	494	14.57	20240419	823	-31.23	20230818	494	14.57	20240419	0.08	N	007720	500	504 억		134259	N	N	0	N	00	N
148	20240705	140227	57	100.00	KOSDAQ		유통	N	N	N	N		N	566	7	2	1.25	110272515	193502	14.33	560	585	559	726	392	559	569.88	0.13	0	7032	642	600	568	526	494	621	547	504	167	500	400	1	1	100800450	571	0.00	0.50	12	0.19	0.00	1140.00	823	20230818	-31.23	494	20240419	14.57	670	-15.52	20240111	494	14.57	20240419	823	-31.23	20230818	494	14.57	20240419	0.08	N	007720	500	504 억		134259	N	N	0	N	00	N
149	20240705	130226	57	100.00	KOSDAQ		유통	N	N	N	N		N	563	4	2	0.72	105999374	185910	13.77	560	585	559	726	392	559	570.16	0.13	0	6198	642	600	568	526	494	621	547	504	167	500	400	1	1	100800450	568	0.00	0.49	12	0.18	0.00	1140.00	823	20230818	-31.59	494	20240419	13.97	670	-15.97	20240111	494	13.97	20240419	823	-31.59	20230818	494	13.97	20240419	0.08	N	007720	500	504 억		134259	N	N	0	N	00	N
150	20240705	120226	57	100.00	KOSDAQ		유통	N	N	N	N		N	570	11	2	1.97	89075848	155959	11.55	560	585	559	726	392	559	571.15	0.13	0	7472	642	600	568	526	494	621	547	504	167	500	400	1	1	100800450	575	0.00	0.50	12	0.15	0.00	1140.00	823	20230818	-30.74	494	20240419	15.38	670	-14.93	20240111	494	15.38	20240419	823	-30.74	20230818	494	15.38	20240419	0.08	N	007720	500	504 억		134259	N	N	0	N	00	N
151	20240705	110225	57	100.00	KOSDAQ		유통	N	N	N	N		N	576	17	2	3.04	78538127	137484	10.18	560	585	559	726	392	559	571.25	0.13	0	4140	642	600	568	526	494	621	547	504	167	500	400	1	1	100800450	581	0.00	0.51	12	0.14	0.00	1140.00	823	20230818	-30.01	494	20240419	16.60	670	-14.03	20240111	494	16.60	20240419	823	-30.01	20230818	494	16.60	20240419	0.08	N	007720	500	504 억		134259	N	N	0	N	00	N
152	20240705	100225	57	100.00	KOSDAQ		유통	N	N	N	N		N	567	8	2	1.43	66966087	117261	8.68	560	585	559	726	392	559	571.09	0.13	0	4138	642	600	568	526	494	621	547	504	167	500	400	1	1	100800450	572	0.00	0.50	12	0.12	0.00	1140.00	823	20230818	-31.11	494	20240419	14.78	670	-15.37	20240111	494	14.78	20240419	823	-31.11	20230818	494	14.78	20240419	0.08	N	007720	500	504 억		134259	N	N	0	N	00	N
153	20240705	090226	57	100.00	KOSDAQ		유통	N	N	N	N		N	561	2	2	0.36	3399910	6072	0.45	560	570	559	726	392	559	559.93	0.13	0	-176	642	600	568	526	494	621	547	504	167	500	400	1	1	100800450	565	0.00	0.49	12	0.01	0.00	1140.00	823	20230818	-31.83	494	20240419	13.56	670	-16.27	20240111	494	13.56	20240419	823	-31.83	20230818	494	13.56	20240419	0.08	N	007720	500	504 억		134259	N	N	0	N	00	N
154	20240704	160225	57	100.00	KOSDAQ		유통	N	N	N	N		N	559	23	2	4.29	770295640	1349082	1761.02	536	610	536	696	376	536	571.00	0.15	0	-15571	544	539	534	529	524	542	532	504	160	500	380	1	1	100800450	563	0.00	0.49	12	1.34	0.00	1140.00	823	20230818	-32.08	494	20240419	13.16	670	-16.57	20240111	494	13.16	20240419	823	-32.08	20230818	494	13.16	20240419	0.08	N	007720	500	504 억		150830	N	N	0	N	00	N
155	20240704	150226	57	100.00	KOSDAQ		유통	N	N	N	N		N	551	15	2	2.80	745618561	1304721	1703.11	536	610	536	696	376	536	571.48	0.15	0	-24266	544	539	534	529	524	542	532	504	160	500	380	1	1	100800450	555	0.00	0.48	12	1.29	0.00	1140.00	823	20230818	-33.05	494	20240419	11.54	670	-17.76	20240111	494	11.54	20240419	823	-33.05	20230818	494	11.54	20240419	0.08	N	007720	500	504 억		150830	N	N	0	N	00	N
156	20240704	140225	57	100.00	KOSDAQ		유통	N	N	N	N		N	552	16	2	2.99	738556410	1291847	1686.31	536	610	536	696	376	536	571.71	0.15	0	-24263	544	539	534	529	524	542	532	504	160	500	380	1	1	100800450	556	0.00	0.48	12	1.28	0.00	1140.00	823	20230818	-32.93	494	20240419	11.74	670	-17.61	20240111	494	11.74	20240419	823	-32.93	20230818	494	11.74	20240419	0.08	N	007720	500	504 억		150830	N	N	0	N	00	N
157	20240704	130226	57	100.00	KOSDAQ		유통	N	N	N	N		N	554	18	2	3.36	727512630	1271828	1660.18	536	610	536	696	376	536	572.02	0.15	0	-23948	544	539	534	529	524	542	532	504	160	500	380	1	1	100800450	558	0.00	0.49	12	1.26	0.00	1140.00	823	20230818	-32.69	494	20240419	12.15	670	-17.31	20240111	494	12.15	20240419	823	-32.69	20230818	494	12.15	20240419	0.08	N	007720	500	504 억		150830	N	N	0	N	00	N
158	20240704	120225	57	100.00	KOSDAQ		유통	N	N	N	N		N	555	19	2	3.54	720309629	1258763	1643.12	536	610	536	696	376	536	572.24	0.15	0	-24081	544	539	534	529	524	542	532	504	160	500	380	1	1	100800450	559	0.00	0.49	12	1.25	0.00	1140.00	823	20230818	-32.56	494	20240419	12.35	670	-17.16	20240111	494	12.35	20240419	823	-32.56	20230818	494	12.35	20240419	0.08	N	007720	500	504 억		150830	N	N	0	N	00	N
159	20240704	110225	57	100.00	KOSDAQ		유통	N	N	N	N		N	556	20	2	3.73	703336676	1227961	1602.91	536	610	536	696	376	536	572.77	0.15	0	-36731	544	539	534	529	524	542	532	504	160	500	380	1	1	100800450	560	0.00	0.49	12	1.22	0.00	1140.00	823	20230818	-32.44	494	20240419	12.55	670	-17.01	20240111	494	12.55	20240419	823	-32.44	20230818	494	12.55	20240419	0.08	N	007720	500	504 억		150830	N	N	0	N	00	N
160	20240704	100225	57	100.00	KOSDAQ		유통	N	N	N	N		N	554	18	2	3.36	592722897	1031503	1346.47	536	610	536	696	376	536	574.62	0.15	0	-22024	544	539	534	529	524	542	532	504	160	500	380	1	1	100800450	558	0.00	0.49	12	1.02	0.00	1140.00	823	20230818	-32.69	494	20240419	12.15	670	-17.31	20240111	494	12.15	20240419	823	-32.69	20230818	494	12.15	20240419	0.08	N	007720	500	504 억		150830	N	N	0	N	00	N
161	20240704	090225	57	100.00	KOSDAQ		유통	N	N	N	N		N	541	5	2	0.93	117088	218	0.28	536	541	536	696	376	536	537.10	0.15	0	0	544	539	534	529	524	542	532	504	160	500	380	1	1	100800450	545	0.00	0.47	12	0.00	0.00	1140.00	823	20230818	-34.26	494	20240419	9.51	670	-19.25	20240111	494	9.51	20240419	823	-34.26	20230818	494	9.51	20240419	0.08	N	007720	500	504 억		150830	N	N	0	N	00	N
162	20240703	160224	57	100.00	KOSDAQ		유통	N	N	N	N		N	536	6	2	1.13	40843938	76438	390.75	530	539	529	689	371	530	534.34	0.15	0	-444	533	531	529	527	525	532	528	504	159	500	380	1	1	100800450	540	0.00	0.47	12	0.08	0.00	1140.00	823	20230818	-34.87	494	20240419	8.50	670	-20.00	20240111	494	8.50	20240419	823	-34.87	20230818	494	8.50	20240419	0.08	N	007720	500	504 억		150510	N	N	0	N	00	N
163	20240703	150225	57	100.00	KOSDAQ		유통	N	N	N	N		N	532	2	2	0.38	37837015	70785	361.85	530	539	529	689	371	530	534.53	0.15	0	-376	533	531	529	527	525	532	528	504	159	500	380	1	1	100800450	536	0.00	0.47	12	0.07	0.00	1140.00	823	20230818	-35.36	494	20240419	7.69	670	-20.60	20240111	494	7.69	20240419	823	-35.36	20230818	494	7.69	20240419	0.08	N	007720	500	504 억		150510	N	N	0	N	00	N
164	20240703	140225	57	100.00	KOSDAQ		유통	N	N	N	N		N	532	2	2	0.38	35083665	65610	335.40	530	539	529	689	371	530	534.73	0.15	0	-274	533	531	529	527	525	532	528	504	159	500	380	1	1	100800450	536	0.00	0.47	12	0.07	0.00	1140.00	823	20230818	-35.36	494	20240419	7.69	670	-20.60	20240111	494	7.69	20240419	823	-35.36	20230818	494	7.69	20240419	0.08	N	007720	500	504 억		150510	N	N	0	N	00	N
165	20240703	130225	57	100.00	KOSDAQ		유통	N	N	N	N		N	532	2	2	0.38	33246324	62157	317.74	530	539	529	689	371	530	534.88	0.15	0	59	533	531	529	527	525	532	528	504	159	500	380	1	1	100800450	536	0.00	0.47	12	0.06	0.00	1140.00	823	20230818	-35.36	494	20240419	7.69	670	-20.60	20240111	494	7.69	20240419	823	-35.36	20230818	494	7.69	20240419	0.08	N	007720	500	504 억		150510	N	N	0	N	00	N
166	20240703	120224	57	100.00	KOSDAQ		유통	N	N	N	N		N	533	3	2	0.57	30247870	56530	288.98	530	539	529	689	371	530	535.08	0.15	0	161	533	531	529	527	525	532	528	504	159	500	380	1	1	100800450	537	0.00	0.47	12	0.06	0.00	1140.00	823	20230818	-35.24	494	20240419	7.89	670	-20.45	20240111	494	7.89	20240419	823	-35.24	20230818	494	7.89	20240419	0.08	N	007720	500	504 억		150510	N	N	0	N	00	N
167	20240703	110226	57	100.00	KOSDAQ		유통	N	N	N	N		N	538	8	2	1.51	23707495	44372	226.83	530	539	529	689	371	530	534.29	0.15	0	-757	533	531	529	527	525	532	528	504	159	500	380	1	1	100800450	542	0.00	0.47	12	0.04	0.00	1140.00	823	20230818	-34.63	494	20240419	8.91	670	-19.70	20240111	494	8.91	20240419	823	-34.63	20230818	494	8.91	20240419	0.08	N	007720	500	504 억		150510	N	N	0	N	00	N
168	20240703	100225	57	100.00	KOSDAQ		유통	N	N	N	N		N	538	8	2	1.51	16515131	30992	158.43	530	539	529	689	371	530	532.88	0.15	0	-652	533	531	529	527	525	532	528	504	159	500	380	1	1	100800450	542	0.00	0.47	12	0.03	0.00	1140.00	823	20230818	-34.63	494	20240419	8.91	670	-19.70	20240111	494	8.91	20240419	823	-34.63	20230818	494	8.91	20240419	0.08	N	007720	500	504 억		150510	N	N	0	N	00	N
169	20240703	090225	57	100.00	KOSDAQ		유통	N	N	N	N		N	532	2	2	0.38	2357687	4443	22.71	530	532	530	689	371	530	530.65	0.15	0	0	533	531	529	527	525	532	528	504	159	500	380	1	1	100800450	536	0.00	0.47	12	0.00	0.00	1140.00	823	20230818	-35.36	494	20240419	7.69	670	-20.60	20240111	494	7.69	20240419	823	-35.36	20230818	494	7.69	20240419	0.08	N	007720	500	504 억		150510	N	N	0	N	00	N
170	20240702	160224	57	100.00	KOSDAQ		유통	N	N	N	N		N	530	-1	5	-0.19	9877386	18659	25.55	527	531	527	690	372	531	529.36	0.15	0	-1876	540	535	531	526	522	538	529	504	159	500	380	1	1	100800450	534	0.00	0.46	12	0.02	0.00	1140.00	823	20230818	-35.60	494	20240419	7.29	670	-20.90	20240111	494	7.29	20240419	823	-35.60	20230818	494	7.29	20240419	0.08	N	007720	500	504 억		152329	N	N	0	N	00	N
171	20240702	150224	57	100.00	KOSDAQ		유통	N	N	N	N		N	530	-1	5	-0.19	7750162	14644	20.05	527	531	527	690	372	531	529.24	0.15	0	-1435	540	535	531	526	522	538	529	504	159	500	380	1	1	100800450	534	0.00	0.46	12	0.01	0.00	1140.00	823	20230818	-35.60	494	20240419	7.29	670	-20.90	20240111	494	7.29	20240419	823	-35.60	20230818	494	7.29	20240419	0.08	N	007720	500	504 억		152329	N	N	0	N	00	N
172	20240702	140224	57	100.00	KOSDAQ		유통	N	N	N	N		N	530	-1	5	-0.19	5810833	10983	15.04	527	531	527	690	372	531	529.08	0.15	0	-11	540	535	531	526	522	538	529	504	159	500	380	1	1	100800450	534	0.00	0.46	12	0.01	0.00	1140.00	823	20230818	-35.60	494	20240419	7.29	670	-20.90	20240111	494	7.29	20240419	823	-35.60	20230818	494	7.29	20240419	0.08	N	007720	500	504 억		152329	N	N	0	N	00	N
173	20240702	130224	57	100.00	KOSDAQ		유통	N	N	N	N		N	527	-4	5	-0.75	5605925	10596	14.51	527	531	527	690	372	531	529.06	0.15	0	-11	540	535	531	526	522	538	529	504	159	500	380	1	1	100800450	531	0.00	0.46	12	0.01	0.00	1140.00	823	20230818	-35.97	494	20240419	6.68	670	-21.34	20240111	494	6.68	20240419	823	-35.97	20230818	494	6.68	20240419	0.08	N	007720	500	504 억		152329	N	N	0	N	00	N
174	20240702	120225	57	100.00	KOSDAQ		유통	N	N	N	N		N	530	-1	5	-0.19	5277368	9973	13.66	527	531	527	690	372	531	529.17	0.15	0	-11	540	535	531	526	522	538	529	504	159	500	380	1	1	100800450	534	0.00	0.46	12	0.01	0.00	1140.00	823	20230818	-35.60	494	20240419	7.29	670	-20.90	20240111	494	7.29	20240419	823	-35.60	20230818	494	7.29	20240419	0.08	N	007720	500	504 억		152329	N	N	0	N	00	N
175	20240702	110224	57	100.00	KOSDAQ		유통	N	N	N	N		N	531	0	3	0.00	3011364	5687	7.79	527	531	527	690	372	531	529.52	0.15	0	-11	540	535	531	526	522	538	529	504	159	500	380	1	1	100800450	535	0.00	0.47	12	0.01	0.00	1140.00	823	20230818	-35.48	494	20240419	7.49	670	-20.75	20240111	494	7.49	20240419	823	-35.48	20230818	494	7.49	20240419	0.08	N	007720	500	504 억		152329	N	N	0	N	00	N
176	20240702	100224	57	100.00	KOSDAQ		유통	N	N	N	N		N	529	-2	5	-0.38	913463	1725	2.36	527	531	527	690	372	531	529.54	0.15	0	-101	540	535	531	526	522	538	529	504	159	500	380	1	1	100800450	533	0.00	0.46	12	0.00	0.00	1140.00	823	20230818	-35.72	494	20240419	7.09	670	-21.04	20240111	494	7.09	20240419	823	-35.72	20230818	494	7.09	20240419	0.08	N	007720	500	504 억		152329	N	N	0	N	00	N
177	20240702	090225	57	100.00	KOSDAQ		유통	N	N	N	N		N	527	-4	5	-0.75	40052	76	0.10	527	527	527	690	372	531	527.00	0.15	0	-11	540	535	531	526	522	538	529	504	159	500	380	1	1	100800450	531	0.00	0.46	12	0.00	0.00	1140.00	823	20230818	-35.97	494	20240419	6.68	670	-21.34	20240111	494	6.68	20240419	823	-35.97	20230818	494	6.68	20240419	0.08	N	007720	500	504 억		152329	N	N	0	N	00	N
178	20240701	160224	57	100.00	KOSDAQ		유통	N	N	N	N		N	531	-1	5	-0.19	38832112	73025	26.42	530	536	527	691	373	532	531.76	0.15	0	-4212	543	537	528	522	513	540	525	504	159	500	380	1	1	100800450	535	0.00	0.47	12	0.07	0.00	1140.00	823	20230818	-35.48	494	20240419	7.49	670	-20.75	20240111	494	7.49	20240419	823	-35.48	20230818	494	7.49	20240419	0.08	N	007720	500	504 억		155614	N	N	0	N	00	N
179	20240701	150225	57	100.00	KOSDAQ		유통	N	N	N	N		N	536	4	2	0.75	37211976	69978	25.32	530	536	527	691	373	532	531.77	0.15	0	-3083	543	537	528	522	513	540	525	504	159	500	380	1	1	100800450	540	0.00	0.47	12	0.07	0.00	1140.00	823	20230818	-34.87	494	20240419	8.50	670	-20.00	20240111	494	8.50	20240419	823	-34.87	20230818	494	8.50	20240419	0.08	N	007720	500	504 억		155614	N	N	0	N	00	N
180	20240701	140223	57	100.00	KOSDAQ		유통	N	N	N	N		N	533	1	2	0.19	36457897	68568	24.81	530	535	527	691	373	532	531.70	0.15	0	-2990	543	537	528	522	513	540	525	504	159	500	380	1	1	100800450	537	0.00	0.47	12	0.07	0.00	1140.00	823	20230818	-35.24	494	20240419	7.89	670	-20.45	20240111	494	7.89	20240419	823	-35.24	20230818	494	7.89	20240419	0.08	N	007720	500	504 억		155614	N	N	0	N	00	N
181	20240701	130224	57	100.00	KOSDAQ		유통	N	N	N	N		N	531	-1	5	-0.19	35002542	65831	23.81	530	535	527	691	373	532	531.70	0.15	0	-2990	543	537	528	522	513	540	525	504	159	500	380	1	1	100800450	535	0.00	0.47	12	0.07	0.00	1140.00	823	20230818	-35.48	494	20240419	7.49	670	-20.75	20240111	494	7.49	20240419	823	-35.48	20230818	494	7.49	20240419	0.08	N	007720	500	504 억		155614	N	N	0	N	00	N
182	20240701	120225	57	100.00	KOSDAQ		유통	N	N	N	N		N	530	-2	5	-0.38	33833050	63625	23.02	530	535	527	691	373	532	531.76	0.15	0	-2990	543	537	528	522	513	540	525	504	159	500	380	1	1	100800450	534	0.00	0.46	12	0.06	0.00	1140.00	823	20230818	-35.60	494	20240419	7.29	670	-20.90	20240111	494	7.29	20240419	823	-35.60	20230818	494	7.29	20240419	0.08	N	007720	500	504 억		155614	N	N	0	N	00	N
183	20240701	110224	57	100.00	KOSDAQ		유통	N	N	N	N		N	531	-1	5	-0.19	33812877	63587	23.00	530	535	527	691	373	532	531.76	0.15	0	-2990	543	537	528	522	513	540	525	504	159	500	380	1	1	100800450	535	0.00	0.47	12	0.06	0.00	1140.00	823	20230818	-35.48	494	20240419	7.49	670	-20.75	20240111	494	7.49	20240419	823	-35.48	20230818	494	7.49	20240419	0.08	N	007720	500	504 억		155614	N	N	0	N	00	N
184	20240701	100224	57	100.00	KOSDAQ		유통	N	N	N	N		N	533	1	2	0.19	27922989	52521	19.00	530	535	528	691	373	532	531.65	0.15	0	-372	543	537	528	522	513	540	525	504	159	500	380	1	1	100800450	537	0.00	0.47	12	0.05	0.00	1140.00	823	20230818	-35.24	494	20240419	7.89	670	-20.45	20240111	494	7.89	20240419	823	-35.24	20230818	494	7.89	20240419	0.08	N	007720	500	504 억		155614	N	N	0	N	00	N
185	20240701	090224	57	100.00	KOSDAQ		유통	N	N	N	N		N	529	-3	5	-0.56	2898162	5476	1.98	530	530	529	691	373	532	529.25	0.15	0	-467	543	537	528	522	513	540	525	504	159	500	380	1	1	100800450	533	0.00	0.46	12	0.01	0.00	1140.00	823	20230818	-35.72	494	20240419	7.09	670	-21.04	20240111	494	7.09	20240419	823	-35.72	20230818	494	7.09	20240419	0.08	N	007720	500	504 억		155614	N	N	0	N	00	N