KissMeData/012700/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	160309	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4820	15	2	0.31	100644470	20923	65.01	4800	4820	4800	6240	3365	4805	4810.23	6.95	0	2236	4898	4851	4828	4781	4758	4840	4770	138	1435	500	3450	5	1	26446135	1275	14.22	0.30	12	0.08	339.00	16069.00	6930	20240205	-30.45	4800	20240731	0.42	6930	-30.45	20240205	4800	0.42	20240731	6930	-30.45	20240205	4800	0.42	20240731	0.86	N	012700	500	137 억		1838523	N	N	0	N	00	N
3	20240731	150310	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4820	15	2	0.31	87122460	18114	56.28	4800	4820	4800	6240	3365	4805	4809.68	6.95	0	1377	4898	4851	4828	4781	4758	4840	4770	138	1435	500	3450	5	1	26446135	1275	14.22	0.30	12	0.07	339.00	16069.00	6930	20240205	-30.45	4800	20240731	0.42	6930	-30.45	20240205	4800	0.42	20240731	6930	-30.45	20240205	4800	0.42	20240731	0.86	N	012700	500	137 억		1838523	N	N	0	N	00	N
4	20240731	140312	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4815	10	2	0.21	75112845	15620	48.53	4800	4820	4800	6240	3365	4805	4808.76	6.95	0	297	4898	4851	4828	4781	4758	4840	4770	138	1435	500	3450	5	1	26446135	1273	14.20	0.30	12	0.06	339.00	16069.00	6930	20240205	-30.52	4800	20240731	0.31	6930	-30.52	20240205	4800	0.31	20240731	6930	-30.52	20240205	4800	0.31	20240731	0.86	N	012700	500	137 억		1838523	N	N	0	N	00	N
5	20240731	130310	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4815	10	2	0.21	63035915	13113	40.74	4800	4820	4800	6240	3365	4805	4807.13	6.95	0	294	4898	4851	4828	4781	4758	4840	4770	138	1435	500	3450	5	1	26446135	1273	14.20	0.30	12	0.05	339.00	16069.00	6930	20240205	-30.52	4800	20240731	0.31	6930	-30.52	20240205	4800	0.31	20240731	6930	-30.52	20240205	4800	0.31	20240731	0.86	N	012700	500	137 억		1838523	N	N	0	N	00	N
6	20240731	120311	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4805	0	3	0.00	53381680	11105	34.50	4800	4820	4800	6240	3365	4805	4807.00	6.95	0	-20	4898	4851	4828	4781	4758	4840	4770	138	1435	500	3450	5	1	26446135	1271	14.17	0.30	12	0.04	339.00	16069.00	6930	20240205	-30.66	4800	20240731	0.10	6930	-30.66	20240205	4800	0.10	20240731	6930	-30.66	20240205	4800	0.10	20240731	0.86	N	012700	500	137 억		1838523	N	N	0	N	00	N
7	20240731	110310	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4815	10	2	0.21	28920340	6017	18.70	4800	4820	4800	6240	3365	4805	4806.44	6.95	0	-54	4898	4851	4828	4781	4758	4840	4770	138	1435	500	3450	5	1	26446135	1273	14.20	0.30	12	0.02	339.00	16069.00	6930	20240205	-30.52	4800	20240731	0.31	6930	-30.52	20240205	4800	0.31	20240731	6930	-30.52	20240205	4800	0.31	20240731	0.86	N	012700	500	137 억		1838523	N	N	0	N	00	N
8	20240731	100309	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4810	5	2	0.10	12751710	2655	8.25	4800	4820	4800	6240	3365	4805	4802.90	6.95	0	-62	4898	4851	4828	4781	4758	4840	4770	138	1435	500	3450	5	1	26446135	1272	14.19	0.30	12	0.01	339.00	16069.00	6930	20240205	-30.59	4800	20240731	0.21	6930	-30.59	20240205	4800	0.21	20240731	6930	-30.59	20240205	4800	0.21	20240731	0.86	N	012700	500	137 억		1838523	N	N	0	N	00	N
9	20240731	090305	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4815	10	2	0.21	5105155	1063	3.30	4800	4820	4800	6240	3365	4805	4802.59	6.95	0	100	4898	4851	4828	4781	4758	4840	4770	138	1435	500	3450	5	1	26446135	1273	14.20	0.30	12	0.00	339.00	16069.00	6930	20240205	-30.52	4800	20240731	0.31	6930	-30.52	20240205	4800	0.31	20240731	6930	-30.52	20240205	4800	0.31	20240731	0.86	N	012700	500	137 억		1838523	N	N	0	N	00	N
10	20240730	160301	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4805	-60	5	-1.23	154268095	31954	186.80	4875	4875	4805	6320	3410	4865	4827.82	6.97	0	-6120	4891	4877	4866	4852	4841	4872	4847	138	1455	500	3500	5	1	26446135	1271	14.17	0.30	12	0.12	339.00	16069.00	6930	20240205	-30.66	4805	20240730	0.00	6930	-30.66	20240205	4805	0.00	20240730	6930	-30.66	20240205	4805	0.00	20240730	0.85	N	012700	500	137 억		1844586	N	N	0	N	00	N
11	20240730	150306	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4805	-60	5	-1.23	146440195	30325	177.28	4875	4875	4805	6320	3410	4865	4829.03	6.97	0	-5685	4891	4877	4866	4852	4841	4872	4847	138	1455	500	3500	5	1	26446135	1271	14.17	0.30	12	0.11	339.00	16069.00	6930	20240205	-30.66	4805	20240730	0.00	6930	-30.66	20240205	4805	0.00	20240730	6930	-30.66	20240205	4805	0.00	20240730	0.85	N	012700	500	137 억		1844586	N	N	0	N	00	N
12	20240730	140302	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4810	-55	5	-1.13	118184080	24449	142.93	4875	4875	4805	6320	3410	4865	4833.90	6.97	0	-5033	4891	4877	4866	4852	4841	4872	4847	138	1455	500	3500	5	1	26446135	1272	14.19	0.30	12	0.09	339.00	16069.00	6930	20240205	-30.59	4805	20240730	0.10	6930	-30.59	20240205	4805	0.10	20240730	6930	-30.59	20240205	4805	0.10	20240730	0.85	N	012700	500	137 억		1844586	N	N	0	N	00	N
13	20240730	130306	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4810	-55	5	-1.13	107192915	22163	129.56	4875	4875	4810	6320	3410	4865	4836.57	6.97	0	-4209	4891	4877	4866	4852	4841	4872	4847	138	1455	500	3500	5	1	26446135	1272	14.19	0.30	12	0.08	339.00	16069.00	6930	20240205	-30.59	4810	20240730	0.00	6930	-30.59	20240205	4810	0.00	20240730	6930	-30.59	20240205	4810	0.00	20240730	0.85	N	012700	500	137 억		1844586	N	N	0	N	00	N
14	20240730	120305	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4830	-35	5	-0.72	85116225	17580	102.77	4875	4875	4825	6320	3410	4865	4841.65	6.97	0	-3503	4891	4877	4866	4852	4841	4872	4847	138	1455	500	3500	5	1	26446135	1277	14.25	0.30	12	0.07	339.00	16069.00	6930	20240205	-30.30	4825	20240730	0.10	6930	-30.30	20240205	4825	0.10	20240730	6930	-30.30	20240205	4825	0.10	20240730	0.85	N	012700	500	137 억		1844586	N	N	0	N	00	N
15	20240730	110306	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4835	-30	5	-0.62	56273195	11611	67.88	4875	4875	4835	6320	3410	4865	4846.54	6.97	0	-2679	4891	4877	4866	4852	4841	4872	4847	138	1455	500	3500	5	1	26446135	1279	14.26	0.30	12	0.04	339.00	16069.00	6930	20240205	-30.23	4835	20240730	0.00	6930	-30.23	20240205	4835	0.00	20240730	6930	-30.23	20240205	4835	0.00	20240730	0.85	N	012700	500	137 억		1844586	N	N	0	N	00	N
16	20240730	100307	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4850	-15	5	-0.31	11521500	2371	13.86	4875	4875	4850	6320	3410	4865	4859.34	6.97	0	-886	4891	4877	4866	4852	4841	4872	4847	138	1455	500	3500	5	1	26446135	1283	14.31	0.30	12	0.01	339.00	16069.00	6930	20240205	-30.01	4850	20240730	0.00	6930	-30.01	20240205	4850	0.00	20240730	6930	-30.01	20240205	4850	0.00	20240730	0.85	N	012700	500	137 억		1844586	N	N	0	N	00	N
17	20240730	090306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4870	5	2	0.10	1401600	288	1.68	4875	4875	4865	6320	3410	4865	4866.67	6.97	0	-7	4891	4877	4866	4852	4841	4872	4847	138	1455	500	3500	5	1	26446135	1288	14.37	0.30	12	0.00	339.00	16069.00	6930	20240205	-29.73	4850	20240726	0.41	6930	-29.73	20240205	4850	0.41	20240726	6930	-29.73	20240205	4850	0.41	20240726	0.85	N	012700	500	137 억		1844586	N	N	0	N	00	N
18	20240729	160305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4865	-5	5	-0.10	83215940	17106	37.16	4870	4880	4855	6330	3410	4870	4864.72	6.98	0	-1868	4923	4896	4873	4846	4823	4885	4835	138	1460	500	3500	5	1	26446135	1287	14.35	0.30	12	0.06	339.00	16069.00	6930	20240205	-29.80	4850	20240726	0.31	6930	-29.80	20240205	4850	0.31	20240726	6930	-29.80	20240205	4850	0.31	20240726	0.86	N	012700	500	137 억		1846478	N	N	0	N	00	N
19	20240729	150304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4870	0	3	0.00	50217285	10316	22.41	4870	4880	4855	6330	3410	4870	4867.90	6.98	0	-862	4923	4896	4873	4846	4823	4885	4835	138	1460	500	3500	5	1	26446135	1288	14.37	0.30	12	0.04	339.00	16069.00	6930	20240205	-29.73	4850	20240726	0.41	6930	-29.73	20240205	4850	0.41	20240726	6930	-29.73	20240205	4850	0.41	20240726	0.86	N	012700	500	137 억		1846478	N	N	0	N	00	N
20	20240729	140307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4870	0	3	0.00	47603820	9779	21.24	4870	4880	4855	6330	3410	4870	4867.96	6.98	0	-763	4923	4896	4873	4846	4823	4885	4835	138	1460	500	3500	5	1	26446135	1288	14.37	0.30	12	0.04	339.00	16069.00	6930	20240205	-29.73	4850	20240726	0.41	6930	-29.73	20240205	4850	0.41	20240726	6930	-29.73	20240205	4850	0.41	20240726	0.86	N	012700	500	137 억		1846478	N	N	0	N	00	N
21	20240729	130310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4865	-5	5	-0.10	42717030	8775	19.06	4870	4880	4855	6330	3410	4870	4868.04	6.98	0	-614	4923	4896	4873	4846	4823	4885	4835	138	1460	500	3500	5	1	26446135	1287	14.35	0.30	12	0.03	339.00	16069.00	6930	20240205	-29.80	4850	20240726	0.31	6930	-29.80	20240205	4850	0.31	20240726	6930	-29.80	20240205	4850	0.31	20240726	0.86	N	012700	500	137 억		1846478	N	N	0	N	00	N
22	20240729	120304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4870	0	3	0.00	35108645	7212	15.67	4870	4880	4855	6330	3410	4870	4868.09	6.98	0	-381	4923	4896	4873	4846	4823	4885	4835	138	1460	500	3500	5	1	26446135	1288	14.37	0.30	12	0.03	339.00	16069.00	6930	20240205	-29.73	4850	20240726	0.41	6930	-29.73	20240205	4850	0.41	20240726	6930	-29.73	20240205	4850	0.41	20240726	0.86	N	012700	500	137 억		1846478	N	N	0	N	00	N
23	20240729	110305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4875	5	2	0.10	30450665	6256	13.59	4870	4880	4855	6330	3410	4870	4867.43	6.98	0	-251	4923	4896	4873	4846	4823	4885	4835	138	1460	500	3500	5	1	26446135	1289	14.38	0.30	12	0.02	339.00	16069.00	6930	20240205	-29.65	4850	20240726	0.52	6930	-29.65	20240205	4850	0.52	20240726	6930	-29.65	20240205	4850	0.52	20240726	0.86	N	012700	500	137 억		1846478	N	N	0	N	00	N
24	20240729	100305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4865	-5	5	-0.10	21537000	4426	9.62	4870	4880	4855	6330	3410	4870	4866.02	6.98	0	21	4923	4896	4873	4846	4823	4885	4835	138	1460	500	3500	5	1	26446135	1287	14.35	0.30	12	0.02	339.00	16069.00	6930	20240205	-29.80	4850	20240726	0.31	6930	-29.80	20240205	4850	0.31	20240726	6930	-29.80	20240205	4850	0.31	20240726	0.86	N	012700	500	137 억		1846478	N	N	0	N	00	N
25	20240729	090304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4880	10	2	0.21	355545	73	0.16	4870	4880	4870	6330	3410	4870	4870.48	6.98	0	-10	4923	4896	4873	4846	4823	4885	4835	138	1460	500	3500	5	1	26446135	1291	14.40	0.30	12	0.00	339.00	16069.00	6930	20240205	-29.58	4850	20240726	0.62	6930	-29.58	20240205	4850	0.62	20240726	6930	-29.58	20240205	4850	0.62	20240726	0.86	N	012700	500	137 억		1846478	N	N	0	N	00	N
26	20240726	160259	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4870	-25	5	-0.51	222276720	45608	91.06	4895	4900	4850	6360	3430	4895	4873.65	6.96	0	4003	4991	4942	4911	4862	4831	4927	4847	138	1465	500	3520	5	1	26446135	1288	14.37	0.30	12	0.17	339.00	16069.00	6930	20240205	-29.73	4850	20240726	0.41	6930	-29.73	20240205	4850	0.41	20240726	6930	-29.73	20240205	4850	0.41	20240726	0.86	N	012700	500	137 억		1841483	N	N	0	N	00	N
27	20240726	150302	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4875	-20	5	-0.41	218446150	44822	89.50	4895	4900	4850	6360	3430	4895	4873.64	6.96	0	3880	4991	4942	4911	4862	4831	4927	4847	138	1465	500	3520	5	1	26446135	1289	14.38	0.30	12	0.17	339.00	16069.00	6930	20240205	-29.65	4850	20240726	0.52	6930	-29.65	20240205	4850	0.52	20240726	6930	-29.65	20240205	4850	0.52	20240726	0.86	N	012700	500	137 억		1841483	N	N	0	N	00	N
28	20240726	140303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4900	5	2	0.10	46289065	9460	18.89	4895	4900	4885	6360	3430	4895	4893.14	6.96	0	2687	4991	4942	4911	4862	4831	4927	4847	138	1465	500	3520	5	1	26446135	1296	14.45	0.30	12	0.04	339.00	16069.00	6930	20240205	-29.29	4880	20240725	0.41	6930	-29.29	20240205	4880	0.41	20240725	6930	-29.29	20240205	4880	0.41	20240725	0.86	N	012700	500	137 억		1841483	N	N	0	N	00	N
29	20240726	130303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4900	5	2	0.10	41960590	8576	17.12	4895	4900	4885	6360	3430	4895	4892.79	6.96	0	2517	4991	4942	4911	4862	4831	4927	4847	138	1465	500	3520	5	1	26446135	1296	14.45	0.30	12	0.03	339.00	16069.00	6930	20240205	-29.29	4880	20240725	0.41	6930	-29.29	20240205	4880	0.41	20240725	6930	-29.29	20240205	4880	0.41	20240725	0.86	N	012700	500	137 억		1841483	N	N	0	N	00	N
30	20240726	120303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4895	0	3	0.00	33433930	6835	13.65	4895	4900	4885	6360	3430	4895	4891.58	6.96	0	2517	4991	4942	4911	4862	4831	4927	4847	138	1465	500	3520	5	1	26446135	1295	14.44	0.30	12	0.03	339.00	16069.00	6930	20240205	-29.37	4880	20240725	0.31	6930	-29.37	20240205	4880	0.31	20240725	6930	-29.37	20240205	4880	0.31	20240725	0.86	N	012700	500	137 억		1841483	N	N	0	N	00	N
31	20240726	110303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4890	-5	5	-0.10	30746820	6286	12.55	4895	4900	4885	6360	3430	4895	4891.32	6.96	0	2513	4991	4942	4911	4862	4831	4927	4847	138	1465	500	3520	5	1	26446135	1293	14.42	0.30	12	0.02	339.00	16069.00	6930	20240205	-29.44	4880	20240725	0.20	6930	-29.44	20240205	4880	0.20	20240725	6930	-29.44	20240205	4880	0.20	20240725	0.86	N	012700	500	137 억		1841483	N	N	0	N	00	N
32	20240726	100303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4895	0	3	0.00	10588760	2167	4.33	4895	4895	4885	6360	3430	4895	4886.37	6.96	0	-23	4991	4942	4911	4862	4831	4927	4847	138	1465	500	3520	5	1	26446135	1295	14.44	0.30	12	0.01	339.00	16069.00	6930	20240205	-29.37	4880	20240725	0.31	6930	-29.37	20240205	4880	0.31	20240725	6930	-29.37	20240205	4880	0.31	20240725	0.86	N	012700	500	137 억		1841483	N	N	0	N	00	N
33	20240726	090302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4885	-10	5	-0.20	523010	107	0.21	4895	4895	4885	6360	3430	4895	4887.94	6.96	0	-3	4991	4942	4911	4862	4831	4927	4847	138	1465	500	3520	5	1	26446135	1292	14.41	0.30	12	0.00	339.00	16069.00	6930	20240205	-29.51	4880	20240725	0.10	6930	-29.51	20240205	4880	0.10	20240725	6930	-29.51	20240205	4880	0.10	20240725	0.86	N	012700	500	137 억		1841483	N	N	0	N	00	N
34	20240725	160302	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4895	-60	5	-1.21	245022715	50041	372.08	4935	4960	4880	6440	3470	4955	4896.44	6.99	0	-6459	5001	4977	4961	4937	4921	4970	4930	138	1485	500	3560	5	1	26446135	1295	14.44	0.30	12	0.19	339.00	16069.00	6930	20240205	-29.37	4880	20240725	0.31	6930	-29.37	20240205	4880	0.31	20240725	6930	-29.37	20240205	4880	0.31	20240725	0.85	N	012700	500	137 억		1847946	N	N	0	N	00	N
35	20240725	150306	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4895	-60	5	-1.21	232279345	47434	352.70	4935	4960	4880	6440	3470	4955	4896.90	6.99	0	-6458	5001	4977	4961	4937	4921	4970	4930	138	1485	500	3560	5	1	26446135	1295	14.44	0.30	12	0.18	339.00	16069.00	6930	20240205	-29.37	4880	20240725	0.31	6930	-29.37	20240205	4880	0.31	20240725	6930	-29.37	20240205	4880	0.31	20240725	0.85	N	012700	500	137 억		1847946	N	N	0	N	00	N
36	20240725	140304	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4890	-65	5	-1.31	203997495	41656	309.73	4935	4960	4880	6440	3470	4955	4897.19	6.99	0	-6458	5001	4977	4961	4937	4921	4970	4930	138	1485	500	3560	5	1	26446135	1293	14.42	0.30	12	0.16	339.00	16069.00	6930	20240205	-29.44	4880	20240725	0.20	6930	-29.44	20240205	4880	0.20	20240725	6930	-29.44	20240205	4880	0.20	20240725	0.85	N	012700	500	137 억		1847946	N	N	0	N	00	N
37	20240725	130304	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4885	-70	5	-1.41	197495415	40327	299.85	4935	4960	4880	6440	3470	4955	4897.35	6.99	0	-6402	5001	4977	4961	4937	4921	4970	4930	138	1485	500	3560	5	1	26446135	1292	14.41	0.30	12	0.15	339.00	16069.00	6930	20240205	-29.51	4880	20240725	0.10	6930	-29.51	20240205	4880	0.10	20240725	6930	-29.51	20240205	4880	0.10	20240725	0.85	N	012700	500	137 억		1847946	N	N	0	N	00	N
38	20240725	120304	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4890	-65	5	-1.31	167372240	34163	254.02	4935	4960	4880	6440	3470	4955	4899.23	6.99	0	-6402	5001	4977	4961	4937	4921	4970	4930	138	1485	500	3560	5	1	26446135	1293	14.42	0.30	12	0.13	339.00	16069.00	6930	20240205	-29.44	4880	20240725	0.20	6930	-29.44	20240205	4880	0.20	20240725	6930	-29.44	20240205	4880	0.20	20240725	0.85	N	012700	500	137 억		1847946	N	N	0	N	00	N
39	20240725	110302	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4885	-70	5	-1.41	143298685	29237	217.39	4935	4960	4880	6440	3470	4955	4901.28	6.99	0	-5840	5001	4977	4961	4937	4921	4970	4930	138	1485	500	3560	5	1	26446135	1292	14.41	0.30	12	0.11	339.00	16069.00	6930	20240205	-29.51	4880	20240725	0.10	6930	-29.51	20240205	4880	0.10	20240725	6930	-29.51	20240205	4880	0.10	20240725	0.85	N	012700	500	137 억		1847946	N	N	0	N	00	N
40	20240725	100302	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4890	-65	5	-1.31	92016365	18743	139.36	4935	4960	4890	6440	3470	4955	4909.37	6.99	0	-4196	5001	4977	4961	4937	4921	4970	4930	138	1485	500	3560	5	1	26446135	1293	14.42	0.30	12	0.07	339.00	16069.00	6930	20240205	-29.44	4890	20240725	0.00	6930	-29.44	20240205	4890	0.00	20240725	6930	-29.44	20240205	4890	0.00	20240725	0.85	N	012700	500	137 억		1847946	N	N	0	N	00	N
41	20240725	090302	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4930	-25	5	-0.50	29864315	6071	45.14	4935	4960	4900	6440	3470	4955	4919.18	6.99	0	-155	5001	4977	4961	4937	4921	4970	4930	138	1485	500	3560	5	1	26446135	1304	14.54	0.31	12	0.02	339.00	16069.00	6930	20240205	-28.86	4900	20240725	0.61	6930	-28.86	20240205	4900	0.61	20240725	6930	-28.86	20240205	4900	0.61	20240725	0.85	N	012700	500	137 억		1847946	N	N	0	N	00	N
42	20240724	160300	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4955	-15	5	-0.30	66661710	13448	133.12	4970	4985	4945	6460	3480	4970	4957.00	6.99	0	-1764	4986	4977	4971	4962	4956	4977	4962	138	1490	500	3570	5	1	26446135	1310	14.62	0.31	12	0.05	339.00	16069.00	6930	20240205	-28.50	4945	20240724	0.20	6930	-28.50	20240205	4945	0.20	20240724	6930	-28.50	20240205	4945	0.20	20240724	0.84	N	012700	500	137 억		1849707	N	N	0	N	00	N
43	20240724	150303	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4960	-10	5	-0.20	57168135	11531	114.15	4970	4985	4945	6460	3480	4970	4957.78	6.99	0	-1677	4986	4977	4971	4962	4956	4977	4962	138	1490	500	3570	5	1	26446135	1312	14.63	0.31	12	0.04	339.00	16069.00	6930	20240205	-28.43	4945	20240724	0.30	6930	-28.43	20240205	4945	0.30	20240724	6930	-28.43	20240205	4945	0.30	20240724	0.84	N	012700	500	137 억		1849707	N	N	0	N	00	N
44	20240724	140305	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4960	-10	5	-0.20	53794360	10850	107.40	4970	4985	4945	6460	3480	4970	4958.01	6.99	0	-1636	4986	4977	4971	4962	4956	4977	4962	138	1490	500	3570	5	1	26446135	1312	14.63	0.31	12	0.04	339.00	16069.00	6930	20240205	-28.43	4945	20240724	0.30	6930	-28.43	20240205	4945	0.30	20240724	6930	-28.43	20240205	4945	0.30	20240724	0.84	N	012700	500	137 억		1849707	N	N	0	N	00	N
45	20240724	130302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4960	-10	5	-0.20	30049060	6054	59.93	4970	4985	4955	6460	3480	4970	4963.51	6.99	0	-1322	4986	4977	4971	4962	4956	4977	4962	138	1490	500	3570	5	1	26446135	1312	14.63	0.31	12	0.02	339.00	16069.00	6930	20240205	-28.43	4950	20240710	0.20	6930	-28.43	20240205	4950	0.20	20240710	6930	-28.43	20240205	4950	0.20	20240710	0.84	N	012700	500	137 억		1849707	N	N	0	N	00	N
46	20240724	120303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4960	-10	5	-0.20	20493890	4127	40.85	4970	4985	4955	6460	3480	4970	4965.81	6.99	0	-553	4986	4977	4971	4962	4956	4977	4962	138	1490	500	3570	5	1	26446135	1312	14.63	0.31	12	0.02	339.00	16069.00	6930	20240205	-28.43	4950	20240710	0.20	6930	-28.43	20240205	4950	0.20	20240710	6930	-28.43	20240205	4950	0.20	20240710	0.84	N	012700	500	137 억		1849707	N	N	0	N	00	N
47	20240724	110304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4970	0	3	0.00	7904845	1590	15.74	4970	4985	4965	6460	3480	4970	4971.60	6.99	0	-89	4986	4977	4971	4962	4956	4977	4962	138	1490	500	3570	5	1	26446135	1314	14.66	0.31	12	0.01	339.00	16069.00	6930	20240205	-28.28	4950	20240710	0.40	6930	-28.28	20240205	4950	0.40	20240710	6930	-28.28	20240205	4950	0.40	20240710	0.84	N	012700	500	137 억		1849707	N	N	0	N	00	N
48	20240724	100303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4970	0	3	0.00	4935340	992	9.82	4970	4985	4970	6460	3480	4970	4975.14	6.99	0	-90	4986	4977	4971	4962	4956	4977	4962	138	1490	500	3570	5	1	26446135	1314	14.66	0.31	12	0.00	339.00	16069.00	6930	20240205	-28.28	4950	20240710	0.40	6930	-28.28	20240205	4950	0.40	20240710	6930	-28.28	20240205	4950	0.40	20240710	0.84	N	012700	500	137 억		1849707	N	N	0	N	00	N
49	20240724	090303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4970	0	3	0.00	303170	61	0.60	4970	4970	4970	6460	3480	4970	4970.00	6.99	0	0	4986	4977	4971	4962	4956	4977	4962	138	1490	500	3570	5	1	26446135	1314	14.66	0.31	12	0.00	339.00	16069.00	6930	20240205	-28.28	4950	20240710	0.40	6930	-28.28	20240205	4950	0.40	20240710	6930	-28.28	20240205	4950	0.40	20240710	0.84	N	012700	500	137 억		1849707	N	N	0	N	00	N
50	20240723	160258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4970	0	3	0.00	50215695	10102	42.97	4970	4980	4965	6460	3480	4970	4970.87	7.00	0	-1488	5033	5001	4978	4946	4923	4990	4935	138	1490	500	3570	5	1	26446135	1314	14.66	0.31	12	0.04	339.00	16069.00	6930	20240205	-28.28	4950	20240710	0.40	6930	-28.28	20240205	4950	0.40	20240710	6930	-28.28	20240205	4950	0.40	20240710	0.84	N	012700	500	137 억		1851177	N	N	0	N	00	N
51	20240723	150307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4970	0	3	0.00	49415525	9941	42.28	4970	4980	4965	6460	3480	4970	4970.88	7.00	0	-1489	5033	5001	4978	4946	4923	4990	4935	138	1490	500	3570	5	1	26446135	1314	14.66	0.31	12	0.04	339.00	16069.00	6930	20240205	-28.28	4950	20240710	0.40	6930	-28.28	20240205	4950	0.40	20240710	6930	-28.28	20240205	4950	0.40	20240710	0.84	N	012700	500	137 억		1851177	N	N	0	N	00	N
52	20240723	140300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4970	0	3	0.00	44888100	9030	38.41	4970	4980	4965	6460	3480	4970	4971.00	7.00	0	-1122	5033	5001	4978	4946	4923	4990	4935	138	1490	500	3570	5	1	26446135	1314	14.66	0.31	12	0.03	339.00	16069.00	6930	20240205	-28.28	4950	20240710	0.40	6930	-28.28	20240205	4950	0.40	20240710	6930	-28.28	20240205	4950	0.40	20240710	0.84	N	012700	500	137 억		1851177	N	N	0	N	00	N
53	20240723	130259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4975	5	2	0.10	24149420	4857	20.66	4970	4980	4965	6460	3480	4970	4972.09	7.00	0	-63	5033	5001	4978	4946	4923	4990	4935	138	1490	500	3570	5	1	26446135	1316	14.68	0.31	12	0.02	339.00	16069.00	6930	20240205	-28.21	4950	20240710	0.51	6930	-28.21	20240205	4950	0.51	20240710	6930	-28.21	20240205	4950	0.51	20240710	0.84	N	012700	500	137 억		1851177	N	N	0	N	00	N
54	20240723	120303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4975	5	2	0.10	20282470	4079	17.35	4970	4980	4965	6460	3480	4970	4972.41	7.00	0	-63	5033	5001	4978	4946	4923	4990	4935	138	1490	500	3570	5	1	26446135	1316	14.68	0.31	12	0.02	339.00	16069.00	6930	20240205	-28.21	4950	20240710	0.51	6930	-28.21	20240205	4950	0.51	20240710	6930	-28.21	20240205	4950	0.51	20240710	0.84	N	012700	500	137 억		1851177	N	N	0	N	00	N
55	20240723	110302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4975	5	2	0.10	15322645	3082	13.11	4970	4980	4965	6460	3480	4970	4971.66	7.00	0	-65	5033	5001	4978	4946	4923	4990	4935	138	1490	500	3570	5	1	26446135	1316	14.68	0.31	12	0.01	339.00	16069.00	6930	20240205	-28.21	4950	20240710	0.51	6930	-28.21	20240205	4950	0.51	20240710	6930	-28.21	20240205	4950	0.51	20240710	0.84	N	012700	500	137 억		1851177	N	N	0	N	00	N
56	20240723	100301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4970	0	3	0.00	10309800	2073	8.82	4970	4980	4970	6460	3480	4970	4973.37	7.00	0	-35	5033	5001	4978	4946	4923	4990	4935	138	1490	500	3570	5	1	26446135	1314	14.66	0.31	12	0.01	339.00	16069.00	6930	20240205	-28.28	4950	20240710	0.40	6930	-28.28	20240205	4950	0.40	20240710	6930	-28.28	20240205	4950	0.40	20240710	0.84	N	012700	500	137 억		1851177	N	N	0	N	00	N
57	20240723	090302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4970	0	3	0.00	611310	123	0.52	4970	4970	4970	6460	3480	4970	4970.00	7.00	0	-15	5033	5001	4978	4946	4923	4990	4935	138	1490	500	3570	5	1	26446135	1314	14.66	0.31	12	0.00	339.00	16069.00	6930	20240205	-28.28	4950	20240710	0.40	6930	-28.28	20240205	4950	0.40	20240710	6930	-28.28	20240205	4950	0.40	20240710	0.84	N	012700	500	137 억		1851177	N	N	0	N	00	N
58	20240722	160258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4970	-30	5	-0.60	116750725	23471	155.76	4990	5010	4955	6500	3500	5000	4974.25	7.00	0	-682	5033	5016	5003	4986	4973	5010	4980	138	1500	500	3600	5	1	26446135	1314	14.66	0.31	12	0.09	339.00	16069.00	6930	20240205	-28.28	4950	20240710	0.40	6930	-28.28	20240205	4950	0.40	20240710	6930	-28.28	20240205	4950	0.40	20240710	0.84	N	012700	500	137 억		1851862	N	N	0	N	00	N
59	20240722	150301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4970	-30	5	-0.60	108204510	21750	144.34	4990	5010	4955	6500	3500	5000	4974.92	7.00	0	-152	5033	5016	5003	4986	4973	5010	4980	138	1500	500	3600	5	1	26446135	1314	14.66	0.31	12	0.08	339.00	16069.00	6930	20240205	-28.28	4950	20240710	0.40	6930	-28.28	20240205	4950	0.40	20240710	6930	-28.28	20240205	4950	0.40	20240710	0.84	N	012700	500	137 억		1851862	N	N	0	N	00	N
60	20240722	140303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4955	-45	5	-0.90	100591395	20214	134.14	4990	5010	4955	6500	3500	5000	4976.32	7.00	0	-152	5033	5016	5003	4986	4973	5010	4980	138	1500	500	3600	5	1	26446135	1310	14.62	0.31	12	0.08	339.00	16069.00	6930	20240205	-28.50	4950	20240710	0.10	6930	-28.50	20240205	4950	0.10	20240710	6930	-28.50	20240205	4950	0.10	20240710	0.84	N	012700	500	137 억		1851862	N	N	0	N	00	N
61	20240722	130259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4980	-20	5	-0.40	74559675	14966	99.32	4990	5010	4965	6500	3500	5000	4981.94	7.00	0	-5	5033	5016	5003	4986	4973	5010	4980	138	1500	500	3600	5	1	26446135	1317	14.69	0.31	12	0.06	339.00	16069.00	6930	20240205	-28.14	4950	20240710	0.61	6930	-28.14	20240205	4950	0.61	20240710	6930	-28.14	20240205	4950	0.61	20240710	0.84	N	012700	500	137 억		1851862	N	N	0	N	00	N
62	20240722	120300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4975	-25	5	-0.50	48110805	9649	64.03	4990	5010	4975	6500	3500	5000	4986.09	7.00	0	50	5033	5016	5003	4986	4973	5010	4980	138	1500	500	3600	5	1	26446135	1316	14.68	0.31	12	0.04	339.00	16069.00	6930	20240205	-28.21	4950	20240710	0.51	6930	-28.21	20240205	4950	0.51	20240710	6930	-28.21	20240205	4950	0.51	20240710	0.84	N	012700	500	137 억		1851862	N	N	0	N	00	N
63	20240722	110302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4980	-20	5	-0.40	40269070	8074	53.58	4990	5010	4980	6500	3500	5000	4987.50	7.00	0	47	5033	5016	5003	4986	4973	5010	4980	138	1500	500	3600	5	1	26446135	1317	14.69	0.31	12	0.03	339.00	16069.00	6930	20240205	-28.14	4950	20240710	0.61	6930	-28.14	20240205	4950	0.61	20240710	6930	-28.14	20240205	4950	0.61	20240710	0.84	N	012700	500	137 억		1851862	N	N	0	N	00	N
64	20240722	100300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4990	-10	5	-0.20	31166115	6247	41.46	4990	5010	4985	6500	3500	5000	4988.97	7.00	0	613	5033	5016	5003	4986	4973	5010	4980	138	1500	500	3600	5	1	26446135	1320	14.72	0.31	12	0.02	339.00	16069.00	6930	20240205	-27.99	4950	20240710	0.81	6930	-27.99	20240205	4950	0.81	20240710	6930	-27.99	20240205	4950	0.81	20240710	0.84	N	012700	500	137 억		1851862	N	N	0	N	00	N
65	20240722	090300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5000	0	3	0.00	939200	188	1.25	4990	5000	4990	6500	3500	5000	4995.74	7.00	0	108	5033	5016	5003	4986	4973	5010	4980	138	1500	500	3600	10	1	26446135	1322	14.75	0.31	12	0.00	339.00	16069.00	6930	20240205	-27.85	4950	20240710	1.01	6930	-27.85	20240205	4950	1.01	20240710	6930	-27.85	20240205	4950	1.01	20240710	0.84	N	012700	500	137 억		1851862	N	N	0	N	00	N
66	20240719	160257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5000	5	2	0.10	75370660	15068	48.02	5020	5020	4990	6490	3500	4995	5002.03	7.00	0	57	5035	5015	5000	4980	4965	5025	4990	138	1495	500	3590	10	1	26446135	1322	14.75	0.31	12	0.06	339.00	16069.00	6930	20240205	-27.85	4950	20240710	1.01	6930	-27.85	20240205	4950	1.01	20240710	6930	-27.85	20240205	4950	1.01	20240710	0.84	N	012700	500	137 억		1851808	N	N	0	N	00	N
67	20240719	150258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5000	5	2	0.10	71863530	14366	45.78	5020	5020	4990	6490	3500	4995	5002.33	7.00	0	93	5035	5015	5000	4980	4965	5025	4990	138	1495	500	3590	10	1	26446135	1322	14.75	0.31	12	0.05	339.00	16069.00	6930	20240205	-27.85	4950	20240710	1.01	6930	-27.85	20240205	4950	1.01	20240710	6930	-27.85	20240205	4950	1.01	20240710	0.84	N	012700	500	137 억		1851808	N	N	0	N	00	N
68	20240719	140300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5000	5	2	0.10	66556040	13303	42.39	5020	5020	4990	6490	3500	4995	5003.09	7.00	0	790	5035	5015	5000	4980	4965	5025	4990	138	1495	500	3590	10	1	26446135	1322	14.75	0.31	12	0.05	339.00	16069.00	6930	20240205	-27.85	4950	20240710	1.01	6930	-27.85	20240205	4950	1.01	20240710	6930	-27.85	20240205	4950	1.01	20240710	0.84	N	012700	500	137 억		1851808	N	N	0	N	00	N
69	20240719	130255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4995	0	3	0.00	60327650	12056	38.42	5020	5020	4995	6490	3500	4995	5003.95	7.00	0	790	5035	5015	5000	4980	4965	5025	4990	138	1495	500	3590	5	1	26446135	1321	14.73	0.31	12	0.05	339.00	16069.00	6930	20240205	-27.92	4950	20240710	0.91	6930	-27.92	20240205	4950	0.91	20240710	6930	-27.92	20240205	4950	0.91	20240710	0.84	N	012700	500	137 억		1851808	N	N	0	N	00	N
70	20240719	120255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4995	0	3	0.00	44807515	8949	28.52	5020	5020	4995	6490	3500	4995	5006.99	7.00	0	1172	5035	5015	5000	4980	4965	5025	4990	138	1495	500	3590	5	1	26446135	1321	14.73	0.31	12	0.03	339.00	16069.00	6930	20240205	-27.92	4950	20240710	0.91	6930	-27.92	20240205	4950	0.91	20240710	6930	-27.92	20240205	4950	0.91	20240710	0.84	N	012700	500	137 억		1851808	N	N	0	N	00	N
71	20240719	110257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5010	15	2	0.30	37284605	7444	23.72	5020	5020	4995	6490	3500	4995	5008.68	7.00	0	355	5035	5015	5000	4980	4965	5025	4990	138	1495	500	3590	10	1	26446135	1325	14.78	0.31	12	0.03	339.00	16069.00	6930	20240205	-27.71	4950	20240710	1.21	6930	-27.71	20240205	4950	1.21	20240710	6930	-27.71	20240205	4950	1.21	20240710	0.84	N	012700	500	137 억		1851808	N	N	0	N	00	N
72	20240719	100238	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5020	25	2	0.50	20782665	4149	13.22	5020	5020	4995	6490	3500	4995	5009.08	7.00	0	206	5035	5015	5000	4980	4965	5025	4990	138	1495	500	3590	10	1	26446135	1328	14.81	0.31	12	0.02	339.00	16069.00	6930	20240205	-27.56	4950	20240710	1.41	6930	-27.56	20240205	4950	1.41	20240710	6930	-27.56	20240205	4950	1.41	20240710	0.84	N	012700	500	137 억		1851808	N	N	0	N	00	N
73	20240719	090307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5000	5	2	0.10	401270	80	0.25	5020	5020	5000	6490	3500	4995	5015.88	7.00	0	0	5035	5015	5000	4980	4965	5025	4990	138	1495	500	3590	10	1	26446135	1322	14.75	0.31	12	0.00	339.00	16069.00	6930	20240205	-27.85	4950	20240710	1.01	6930	-27.85	20240205	4950	1.01	20240710	6930	-27.85	20240205	4950	1.01	20240710	0.84	N	012700	500	137 억		1851808	N	N	0	N	00	N
74	20240718	160253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4995	-5	5	-0.10	156224955	31251	145.30	4990	5020	4985	6500	3500	5000	4999.04	7.01	0	-2991	5060	5030	5010	4980	4960	5045	4995	138	1500	500	3600	5	1	26446135	1321	14.73	0.31	12	0.12	339.00	16069.00	6930	20240205	-27.92	4950	20240710	0.91	6930	-27.92	20240205	4950	0.91	20240710	6930	-27.92	20240205	4950	0.91	20240710	0.83	N	012700	500	137 억		1854801	N	N	0	N	00	N
75	20240718	150256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5010	10	2	0.20	140596120	28125	130.77	4990	5020	4985	6500	3500	5000	4998.97	7.01	0	-2164	5060	5030	5010	4980	4960	5045	4995	138	1500	500	3600	10	1	26446135	1325	14.78	0.31	12	0.11	339.00	16069.00	6930	20240205	-27.71	4950	20240710	1.21	6930	-27.71	20240205	4950	1.21	20240710	6930	-27.71	20240205	4950	1.21	20240710	0.83	N	012700	500	137 억		1854801	N	N	0	N	00	N
76	20240718	140254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5000	0	3	0.00	119970025	23999	111.58	4990	5020	4985	6500	3500	5000	4998.96	7.01	0	-1453	5060	5030	5010	4980	4960	5045	4995	138	1500	500	3600	10	1	26446135	1322	14.75	0.31	12	0.09	339.00	16069.00	6930	20240205	-27.85	4950	20240710	1.01	6930	-27.85	20240205	4950	1.01	20240710	6930	-27.85	20240205	4950	1.01	20240710	0.83	N	012700	500	137 억		1854801	N	N	0	N	00	N
77	20240718	130254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5010	10	2	0.20	101602885	20326	94.50	4990	5020	4985	6500	3500	5000	4998.67	7.01	0	-1295	5060	5030	5010	4980	4960	5045	4995	138	1500	500	3600	10	1	26446135	1325	14.78	0.31	12	0.08	339.00	16069.00	6930	20240205	-27.71	4950	20240710	1.21	6930	-27.71	20240205	4950	1.21	20240710	6930	-27.71	20240205	4950	1.21	20240710	0.83	N	012700	500	137 억		1854801	N	N	0	N	00	N
78	20240718	120254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4995	-5	5	-0.10	74120365	14830	68.95	4990	5020	4985	6500	3500	5000	4998.00	7.01	0	-1316	5060	5030	5010	4980	4960	5045	4995	138	1500	500	3600	5	1	26446135	1321	14.73	0.31	12	0.06	339.00	16069.00	6930	20240205	-27.92	4950	20240710	0.91	6930	-27.92	20240205	4950	0.91	20240710	6930	-27.92	20240205	4950	0.91	20240710	0.83	N	012700	500	137 억		1854801	N	N	0	N	00	N
79	20240718	110255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5000	0	3	0.00	52663320	10538	49.00	4990	5020	4985	6500	3500	5000	4997.47	7.01	0	-1186	5060	5030	5010	4980	4960	5045	4995	138	1500	500	3600	10	1	26446135	1322	14.75	0.31	12	0.04	339.00	16069.00	6930	20240205	-27.85	4950	20240710	1.01	6930	-27.85	20240205	4950	1.01	20240710	6930	-27.85	20240205	4950	1.01	20240710	0.83	N	012700	500	137 억		1854801	N	N	0	N	00	N
80	20240718	100256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4995	-5	5	-0.10	26607070	5327	24.77	4990	5020	4985	6500	3500	5000	4994.76	7.01	0	-409	5060	5030	5010	4980	4960	5045	4995	138	1500	500	3600	5	1	26446135	1321	14.73	0.31	12	0.02	339.00	16069.00	6930	20240205	-27.92	4950	20240710	0.91	6930	-27.92	20240205	4950	0.91	20240710	6930	-27.92	20240205	4950	0.91	20240710	0.83	N	012700	500	137 억		1854801	N	N	0	N	00	N
81	20240718	090257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4990	-10	5	-0.20	2270460	455	2.12	4990	5000	4990	6500	3500	5000	4990.02	7.01	0	157	5060	5030	5010	4980	4960	5045	4995	138	1500	500	3600	5	1	26446135	1320	14.72	0.31	12	0.00	339.00	16069.00	6930	20240205	-27.99	4950	20240710	0.81	6930	-27.99	20240205	4950	0.81	20240710	6930	-27.99	20240205	4950	0.81	20240710	0.83	N	012700	500	137 억		1854801	N	N	0	N	00	N
82	20240717	160303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5000	5	2	0.10	107605780	21497	98.14	4990	5040	4990	6490	3500	4995	5005.62	7.01	0	1311	5008	5001	4988	4981	4968	5005	4985	138	1495	500	3590	10	1	26446135	1322	14.75	0.31	12	0.08	339.00	16069.00	6930	20240205	-27.85	4950	20240710	1.01	6930	-27.85	20240205	4950	1.01	20240710	6930	-27.85	20240205	4950	1.01	20240710	0.82	N	012700	500	137 억		1853493	N	N	0	N	00	N
83	20240717	150306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5010	15	2	0.30	94069180	18790	85.78	4990	5040	4990	6490	3500	4995	5006.34	7.01	0	1404	5008	5001	4988	4981	4968	5005	4985	138	1495	500	3590	10	1	26446135	1325	14.78	0.31	12	0.07	339.00	16069.00	6930	20240205	-27.71	4950	20240710	1.21	6930	-27.71	20240205	4950	1.21	20240710	6930	-27.71	20240205	4950	1.21	20240710	0.82	N	012700	500	137 억		1853493	N	N	0	N	00	N
84	20240717	140306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5010	15	2	0.30	92080430	18393	83.97	4990	5040	4990	6490	3500	4995	5006.28	7.01	0	1404	5008	5001	4988	4981	4968	5005	4985	138	1495	500	3590	10	1	26446135	1325	14.78	0.31	12	0.07	339.00	16069.00	6930	20240205	-27.71	4950	20240710	1.21	6930	-27.71	20240205	4950	1.21	20240710	6930	-27.71	20240205	4950	1.21	20240710	0.82	N	012700	500	137 억		1853493	N	N	0	N	00	N
85	20240717	130306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5020	25	2	0.50	90021350	17982	82.09	4990	5040	4990	6490	3500	4995	5006.19	7.01	0	1347	5008	5001	4988	4981	4968	5005	4985	138	1495	500	3590	10	1	26446135	1328	14.81	0.31	12	0.07	339.00	16069.00	6930	20240205	-27.56	4950	20240710	1.41	6930	-27.56	20240205	4950	1.41	20240710	6930	-27.56	20240205	4950	1.41	20240710	0.82	N	012700	500	137 억		1853493	N	N	0	N	00	N
86	20240717	120305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5000	5	2	0.10	54499380	10889	49.71	4990	5040	4990	6490	3500	4995	5004.99	7.01	0	932	5008	5001	4988	4981	4968	5005	4985	138	1495	500	3590	10	1	26446135	1322	14.75	0.31	12	0.04	339.00	16069.00	6930	20240205	-27.85	4950	20240710	1.01	6930	-27.85	20240205	4950	1.01	20240710	6930	-27.85	20240205	4950	1.01	20240710	0.82	N	012700	500	137 억		1853493	N	N	0	N	00	N
87	20240717	110305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5010	15	2	0.30	35973270	7182	32.79	4990	5040	4990	6490	3500	4995	5008.81	7.01	0	789	5008	5001	4988	4981	4968	5005	4985	138	1495	500	3590	10	1	26446135	1325	14.78	0.31	12	0.03	339.00	16069.00	6930	20240205	-27.71	4950	20240710	1.21	6930	-27.71	20240205	4950	1.21	20240710	6930	-27.71	20240205	4950	1.21	20240710	0.82	N	012700	500	137 억		1853493	N	N	0	N	00	N
88	20240717	100304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5010	15	2	0.30	19203880	3832	17.49	4990	5040	4990	6490	3500	4995	5011.45	7.01	0	670	5008	5001	4988	4981	4968	5005	4985	138	1495	500	3590	10	1	26446135	1325	14.78	0.31	12	0.01	339.00	16069.00	6930	20240205	-27.71	4950	20240710	1.21	6930	-27.71	20240205	4950	1.21	20240710	6930	-27.71	20240205	4950	1.21	20240710	0.82	N	012700	500	137 억		1853493	N	N	0	N	00	N
89	20240717	090242	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5000	5	2	0.10	3555390	712	3.25	4990	5000	4990	6490	3500	4995	4993.53	7.01	0	679	5008	5001	4988	4981	4968	5005	4985	138	1495	500	3590	10	1	26446135	1322	14.75	0.31	12	0.00	339.00	16069.00	6930	20240205	-27.85	4950	20240710	1.01	6930	-27.85	20240205	4950	1.01	20240710	6930	-27.85	20240205	4950	1.01	20240710	0.82	N	012700	500	137 억		1853493	N	N	0	N	00	N
90	20240716	160306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4995	10	2	0.20	109189855	21903	91.88	4995	4995	4975	6480	3490	4985	4985.15	7.00	0	1909	5025	5005	4980	4960	4935	5015	4970	138	1495	500	3580	5	1	26446135	1321	14.73	0.31	12	0.08	339.00	16069.00	6930	20240205	-27.92	4950	20240710	0.91	6930	-27.92	20240205	4950	0.91	20240710	6930	-27.92	20240205	4950	0.91	20240710	0.82	N	012700	500	137 억		1851587	N	N	0	N	00	N
91	20240716	150309	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4990	5	2	0.10	97965315	19653	82.44	4995	4995	4975	6480	3490	4985	4984.75	7.00	0	2015	5025	5005	4980	4960	4935	5015	4970	138	1495	500	3580	5	1	26446135	1320	14.72	0.31	12	0.07	339.00	16069.00	6930	20240205	-27.99	4950	20240710	0.81	6930	-27.99	20240205	4950	0.81	20240710	6930	-27.99	20240205	4950	0.81	20240710	0.82	N	012700	500	137 억		1851587	N	N	0	N	00	N
92	20240716	140308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4990	5	2	0.10	86196960	17294	72.54	4995	4995	4975	6480	3490	4985	4984.21	7.00	0	2016	5025	5005	4980	4960	4935	5015	4970	138	1495	500	3580	5	1	26446135	1320	14.72	0.31	12	0.07	339.00	16069.00	6930	20240205	-27.99	4950	20240710	0.81	6930	-27.99	20240205	4950	0.81	20240710	6930	-27.99	20240205	4950	0.81	20240710	0.82	N	012700	500	137 억		1851587	N	N	0	N	00	N
93	20240716	130307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4990	5	2	0.10	78584890	15767	66.14	4995	4995	4975	6480	3490	4985	4984.14	7.00	0	2015	5025	5005	4980	4960	4935	5015	4970	138	1495	500	3580	5	1	26446135	1320	14.72	0.31	12	0.06	339.00	16069.00	6930	20240205	-27.99	4950	20240710	0.81	6930	-27.99	20240205	4950	0.81	20240710	6930	-27.99	20240205	4950	0.81	20240710	0.82	N	012700	500	137 억		1851587	N	N	0	N	00	N
94	20240716	120307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4980	-5	5	-0.10	67009355	13447	56.41	4995	4995	4975	6480	3490	4985	4983.22	7.00	0	598	5025	5005	4980	4960	4935	5015	4970	138	1495	500	3580	5	1	26446135	1317	14.69	0.31	12	0.05	339.00	16069.00	6930	20240205	-28.14	4950	20240710	0.61	6930	-28.14	20240205	4950	0.61	20240710	6930	-28.14	20240205	4950	0.61	20240710	0.82	N	012700	500	137 억		1851587	N	N	0	N	00	N
95	20240716	110307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4980	-5	5	-0.10	49576655	9946	41.72	4995	4995	4975	6480	3490	4985	4984.58	7.00	0	595	5025	5005	4980	4960	4935	5015	4970	138	1495	500	3580	5	1	26446135	1317	14.69	0.31	12	0.04	339.00	16069.00	6930	20240205	-28.14	4950	20240710	0.61	6930	-28.14	20240205	4950	0.61	20240710	6930	-28.14	20240205	4950	0.61	20240710	0.82	N	012700	500	137 억		1851587	N	N	0	N	00	N
96	20240716	100307	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4980	-5	5	-0.10	37157820	7452	31.26	4995	4995	4975	6480	3490	4985	4986.29	7.00	0	597	5025	5005	4980	4960	4935	5015	4970	138	1495	500	3580	5	1	26446135	1317	14.69	0.31	12	0.03	339.00	16069.00	6930	20240205	-28.14	4950	20240710	0.61	6930	-28.14	20240205	4950	0.61	20240710	6930	-28.14	20240205	4950	0.61	20240710	0.82	N	012700	500	137 억		1851587	N	N	0	N	00	N
97	20240716	090305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4990	5	2	0.10	3333180	668	2.80	4995	4995	4985	6480	3490	4985	4989.79	7.00	0	62	5025	5005	4980	4960	4935	5015	4970	138	1495	500	3580	5	1	26446135	1320	14.72	0.31	12	0.00	339.00	16069.00	6930	20240205	-27.99	4950	20240710	0.81	6930	-27.99	20240205	4950	0.81	20240710	6930	-27.99	20240205	4950	0.81	20240710	0.82	N	012700	500	137 억		1851587	N	N	0	N	00	N
98	20240715	160302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4985	25	2	0.50	115651155	23240	118.64	4980	5000	4955	6440	3475	4960	4976.38	6.99	0	1719	4976	4967	4961	4952	4946	4967	4952	138	1480	500	3570	5	1	26446135	1318	14.71	0.31	12	0.09	339.00	16069.00	6930	20240205	-28.07	4950	20240710	0.71	6930	-28.07	20240205	4950	0.71	20240710	6930	-28.07	20240205	4950	0.71	20240710	0.82	N	012700	500	137 억		1849871	N	N	0	N	00	N
99	20240715	150304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4985	25	2	0.50	107306365	21566	110.09	4980	5000	4955	6440	3475	4960	4975.72	6.99	0	1725	4976	4967	4961	4952	4946	4967	4952	138	1480	500	3570	5	1	26446135	1318	14.71	0.31	12	0.08	339.00	16069.00	6930	20240205	-28.07	4950	20240710	0.71	6930	-28.07	20240205	4950	0.71	20240710	6930	-28.07	20240205	4950	0.71	20240710	0.82	N	012700	500	137 억		1849871	N	N	0	N	00	N
100	20240715	140303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4980	20	2	0.40	92803515	18657	95.24	4980	5000	4955	6440	3475	4960	4974.19	6.99	0	1695	4976	4967	4961	4952	4946	4967	4952	138	1480	500	3570	5	1	26446135	1317	14.69	0.31	12	0.07	339.00	16069.00	6930	20240205	-28.14	4950	20240710	0.61	6930	-28.14	20240205	4950	0.61	20240710	6930	-28.14	20240205	4950	0.61	20240710	0.82	N	012700	500	137 억		1849871	N	N	0	N	00	N
101	20240715	130304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4975	15	2	0.30	84372375	16964	86.60	4980	5000	4955	6440	3475	4960	4973.61	6.99	0	1695	4976	4967	4961	4952	4946	4967	4952	138	1480	500	3570	5	1	26446135	1316	14.68	0.31	12	0.06	339.00	16069.00	6930	20240205	-28.21	4950	20240710	0.51	6930	-28.21	20240205	4950	0.51	20240710	6930	-28.21	20240205	4950	0.51	20240710	0.82	N	012700	500	137 억		1849871	N	N	0	N	00	N
102	20240715	120304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4975	15	2	0.30	78991465	15883	81.08	4980	5000	4955	6440	3475	4960	4973.33	6.99	0	1695	4976	4967	4961	4952	4946	4967	4952	138	1480	500	3570	5	1	26446135	1316	14.68	0.31	12	0.06	339.00	16069.00	6930	20240205	-28.21	4950	20240710	0.51	6930	-28.21	20240205	4950	0.51	20240710	6930	-28.21	20240205	4950	0.51	20240710	0.82	N	012700	500	137 억		1849871	N	N	0	N	00	N
103	20240715	110304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4985	25	2	0.50	71329880	14345	73.23	4980	5000	4955	6440	3475	4960	4972.46	6.99	0	1049	4976	4967	4961	4952	4946	4967	4952	138	1480	500	3570	5	1	26446135	1318	14.71	0.31	12	0.05	339.00	16069.00	6930	20240205	-28.07	4950	20240710	0.71	6930	-28.07	20240205	4950	0.71	20240710	6930	-28.07	20240205	4950	0.71	20240710	0.82	N	012700	500	137 억		1849871	N	N	0	N	00	N
104	20240715	100305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4965	5	2	0.10	26808035	5397	27.55	4980	5000	4955	6440	3475	4960	4967.21	6.99	0	-996	4976	4967	4961	4952	4946	4967	4952	138	1480	500	3570	5	1	26446135	1313	14.65	0.31	12	0.02	339.00	16069.00	6930	20240205	-28.35	4950	20240710	0.30	6930	-28.35	20240205	4950	0.30	20240710	6930	-28.35	20240205	4950	0.30	20240710	0.82	N	012700	500	137 억		1849871	N	N	0	N	00	N
105	20240715	090304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4990	30	2	0.60	1685650	338	1.73	4980	5000	4980	6440	3475	4960	4987.13	6.99	0	56	4976	4967	4961	4952	4946	4967	4952	138	1480	500	3570	5	1	26446135	1320	14.72	0.31	12	0.00	339.00	16069.00	6930	20240205	-27.99	4950	20240710	0.81	6930	-27.99	20240205	4950	0.81	20240710	6930	-27.99	20240205	4950	0.81	20240710	0.82	N	012700	500	137 억		1849871	N	N	0	N	00	N
106	20240712	160302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4960	0	3	0.00	97159670	19588	98.47	4960	4970	4955	6440	3475	4960	4960.16	6.99	0	1496	4980	4970	4960	4950	4940	4975	4955	138	1480	500	3570	5	1	26446135	1312	14.63	0.31	12	0.07	339.00	16069.00	6930	20240205	-28.43	4950	20240710	0.20	6930	-28.43	20240205	4950	0.20	20240710	6930	-28.43	20240205	4950	0.20	20240710	0.85	N	012700	500	137 억		1848377	N	N	0	N	00	N
107	20240712	150302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4960	0	3	0.00	90324790	18210	91.54	4960	4970	4955	6440	3475	4960	4960.18	6.99	0	1515	4980	4970	4960	4950	4940	4975	4955	138	1480	500	3570	5	1	26446135	1312	14.63	0.31	12	0.07	339.00	16069.00	6930	20240205	-28.43	4950	20240710	0.20	6930	-28.43	20240205	4950	0.20	20240710	6930	-28.43	20240205	4950	0.20	20240710	0.85	N	012700	500	137 억		1848377	N	N	0	N	00	N
108	20240712	140305	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4960	0	3	0.00	72289685	14574	73.26	4960	4970	4955	6440	3475	4960	4960.18	6.99	0	1302	4980	4970	4960	4950	4940	4975	4955	138	1480	500	3570	5	1	26446135	1312	14.63	0.31	12	0.06	339.00	16069.00	6930	20240205	-28.43	4950	20240710	0.20	6930	-28.43	20240205	4950	0.20	20240710	6930	-28.43	20240205	4950	0.20	20240710	0.85	N	012700	500	137 억		1848377	N	N	0	N	00	N
109	20240712	130303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4960	0	3	0.00	69115390	13934	70.04	4960	4970	4955	6440	3475	4960	4960.20	6.99	0	1302	4980	4970	4960	4950	4940	4975	4955	138	1480	500	3570	5	1	26446135	1312	14.63	0.31	12	0.05	339.00	16069.00	6930	20240205	-28.43	4950	20240710	0.20	6930	-28.43	20240205	4950	0.20	20240710	6930	-28.43	20240205	4950	0.20	20240710	0.85	N	012700	500	137 억		1848377	N	N	0	N	00	N
110	20240712	120303	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4960	0	3	0.00	53981515	10884	54.71	4960	4970	4955	6440	3475	4960	4959.71	6.99	0	976	4980	4970	4960	4950	4940	4975	4955	138	1480	500	3570	5	1	26446135	1312	14.63	0.31	12	0.04	339.00	16069.00	6930	20240205	-28.43	4950	20240710	0.20	6930	-28.43	20240205	4950	0.20	20240710	6930	-28.43	20240205	4950	0.20	20240710	0.85	N	012700	500	137 억		1848377	N	N	0	N	00	N
111	20240712	110302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4960	0	3	0.00	41983560	8465	42.55	4960	4970	4955	6440	3475	4960	4959.66	6.99	0	571	4980	4970	4960	4950	4940	4975	4955	138	1480	500	3570	5	1	26446135	1312	14.63	0.31	12	0.03	339.00	16069.00	6930	20240205	-28.43	4950	20240710	0.20	6930	-28.43	20240205	4950	0.20	20240710	6930	-28.43	20240205	4950	0.20	20240710	0.85	N	012700	500	137 억		1848377	N	N	0	N	00	N
112	20240712	100304	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4960	0	3	0.00	20887550	4210	21.16	4960	4970	4955	6440	3475	4960	4961.41	6.99	0	64	4980	4970	4960	4950	4940	4975	4955	138	1480	500	3570	5	1	26446135	1312	14.63	0.31	12	0.02	339.00	16069.00	6930	20240205	-28.43	4950	20240710	0.20	6930	-28.43	20240205	4950	0.20	20240710	6930	-28.43	20240205	4950	0.20	20240710	0.85	N	012700	500	137 억		1848377	N	N	0	N	00	N
113	20240712	090302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4960	0	3	0.00	39680	8	0.04	4960	4960	4960	6440	3475	4960	4960.00	6.99	0	0	4980	4970	4960	4950	4940	4975	4955	138	1480	500	3570	5	1	26446135	1312	14.63	0.31	12	0.00	339.00	16069.00	6930	20240205	-28.43	4950	20240710	0.20	6930	-28.43	20240205	4950	0.20	20240710	6930	-28.43	20240205	4950	0.20	20240710	0.85	N	012700	500	137 억		1848377	N	N	0	N	00	N
114	20240711	160300	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4960	5	2	0.10	97085805	19588	58.60	4955	4970	4950	6440	3470	4955	4956.39	6.99	0	-14	5005	4980	4965	4940	4925	4972	4932	138	1485	500	3560	5	1	26446135	1312	14.63	0.31	12	0.07	339.00	16069.00	6930	20240205	-28.43	4950	20240711	0.20	6930	-28.43	20240205	4950	0.20	20240711	6930	-28.43	20240205	4950	0.20	20240711	0.86	N	012700	500	137 억		1848395	N	N	0	N	00	N
115	20240711	150304	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4960	5	2	0.10	85576645	17267	51.66	4955	4970	4950	6440	3470	4955	4956.08	6.99	0	4	5005	4980	4965	4940	4925	4972	4932	138	1485	500	3560	5	1	26446135	1312	14.63	0.31	12	0.07	339.00	16069.00	6930	20240205	-28.43	4950	20240711	0.20	6930	-28.43	20240205	4950	0.20	20240711	6930	-28.43	20240205	4950	0.20	20240711	0.86	N	012700	500	137 억		1848395	N	N	0	N	00	N
116	20240711	140303	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4960	5	2	0.10	79927610	16128	48.25	4955	4970	4950	6440	3470	4955	4955.83	6.99	0	4	5005	4980	4965	4940	4925	4972	4932	138	1485	500	3560	5	1	26446135	1312	14.63	0.31	12	0.06	339.00	16069.00	6930	20240205	-28.43	4950	20240711	0.20	6930	-28.43	20240205	4950	0.20	20240711	6930	-28.43	20240205	4950	0.20	20240711	0.86	N	012700	500	137 억		1848395	N	N	0	N	00	N
117	20240711	130302	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4960	5	2	0.10	74435610	15020	44.94	4955	4970	4950	6440	3470	4955	4955.77	6.99	0	3	5005	4980	4965	4940	4925	4972	4932	138	1485	500	3560	5	1	26446135	1312	14.63	0.31	12	0.06	339.00	16069.00	6930	20240205	-28.43	4950	20240711	0.20	6930	-28.43	20240205	4950	0.20	20240711	6930	-28.43	20240205	4950	0.20	20240711	0.86	N	012700	500	137 억		1848395	N	N	0	N	00	N
118	20240711	120303	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4960	5	2	0.10	65648810	13246	39.63	4955	4970	4950	6440	3470	4955	4956.12	6.99	0	3	5005	4980	4965	4940	4925	4972	4932	138	1485	500	3560	5	1	26446135	1312	14.63	0.31	12	0.05	339.00	16069.00	6930	20240205	-28.43	4950	20240711	0.20	6930	-28.43	20240205	4950	0.20	20240711	6930	-28.43	20240205	4950	0.20	20240711	0.86	N	012700	500	137 억		1848395	N	N	0	N	00	N
119	20240711	110302	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4955	0	3	0.00	54465585	10990	32.88	4955	4970	4950	6440	3470	4955	4955.92	6.99	0	1	5005	4980	4965	4940	4925	4972	4932	138	1485	500	3560	5	1	26446135	1310	14.62	0.31	12	0.04	339.00	16069.00	6930	20240205	-28.50	4950	20240711	0.10	6930	-28.50	20240205	4950	0.10	20240711	6930	-28.50	20240205	4950	0.10	20240711	0.86	N	012700	500	137 억		1848395	N	N	0	N	00	N
120	20240711	100301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4960	5	2	0.10	23928135	4826	14.44	4955	4970	4955	6440	3470	4955	4958.17	6.99	0	0	5005	4980	4965	4940	4925	4972	4932	138	1485	500	3560	5	1	26446135	1312	14.63	0.31	12	0.02	339.00	16069.00	6930	20240205	-28.43	4950	20240710	0.20	6930	-28.43	20240205	4950	0.20	20240710	6930	-28.43	20240205	4950	0.20	20240710	0.86	N	012700	500	137 억		1848395	N	N	0	N	00	N
121	20240711	090300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4965	10	2	0.20	1114900	225	0.67	4955	4970	4955	6440	3470	4955	4955.11	6.99	0	0	5005	4980	4965	4940	4925	4972	4932	138	1485	500	3560	5	1	26446135	1313	14.65	0.31	12	0.00	339.00	16069.00	6930	20240205	-28.35	4950	20240710	0.30	6930	-28.35	20240205	4950	0.30	20240710	6930	-28.35	20240205	4950	0.30	20240710	0.86	N	012700	500	137 억		1848395	N	N	0	N	00	N
122	20240710	160301	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4955	-30	5	-0.60	165846750	33424	132.29	4985	4990	4950	6480	3490	4985	4961.91	6.99	0	517	5018	5001	4983	4966	4948	5010	4975	138	1495	500	3580	5	1	26446135	1310	14.62	0.31	12	0.13	339.00	16069.00	6930	20240205	-28.50	4950	20240710	0.10	6930	-28.50	20240205	4950	0.10	20240710	6930	-28.50	20240205	4950	0.10	20240710	0.86	N	012700	500	137 억		1847881	N	N	0	N	00	N
123	20240710	150302	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4955	-30	5	-0.60	154282375	31090	123.06	4985	4990	4950	6480	3490	4985	4962.44	6.99	0	643	5018	5001	4983	4966	4948	5010	4975	138	1495	500	3580	5	1	26446135	1310	14.62	0.31	12	0.12	339.00	16069.00	6930	20240205	-28.50	4950	20240710	0.10	6930	-28.50	20240205	4950	0.10	20240710	6930	-28.50	20240205	4950	0.10	20240710	0.86	N	012700	500	137 억		1847881	N	N	0	N	00	N
124	20240710	140301	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4970	-15	5	-0.30	65772325	13239	52.40	4985	4990	4965	6480	3490	4985	4968.07	6.99	0	-26	5018	5001	4983	4966	4948	5010	4975	138	1495	500	3580	5	1	26446135	1314	14.66	0.31	12	0.05	339.00	16069.00	6930	20240205	-28.28	4965	20240710	0.10	6930	-28.28	20240205	4965	0.10	20240710	6930	-28.28	20240205	4965	0.10	20240710	0.86	N	012700	500	137 억		1847881	N	N	0	N	00	N
125	20240710	130301	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4965	-20	5	-0.40	44321220	8919	35.30	4985	4990	4965	6480	3490	4985	4969.30	6.99	0	-26	5018	5001	4983	4966	4948	5010	4975	138	1495	500	3580	5	1	26446135	1313	14.65	0.31	12	0.03	339.00	16069.00	6930	20240205	-28.35	4965	20240710	0.00	6930	-28.35	20240205	4965	0.00	20240710	6930	-28.35	20240205	4965	0.00	20240710	0.86	N	012700	500	137 억		1847881	N	N	0	N	00	N
126	20240710	120300	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4965	-20	5	-0.40	35585705	7161	28.34	4985	4990	4965	6480	3490	4985	4969.38	6.99	0	-26	5018	5001	4983	4966	4948	5010	4975	138	1495	500	3580	5	1	26446135	1313	14.65	0.31	12	0.03	339.00	16069.00	6930	20240205	-28.35	4965	20240710	0.00	6930	-28.35	20240205	4965	0.00	20240710	6930	-28.35	20240205	4965	0.00	20240710	0.86	N	012700	500	137 억		1847881	N	N	0	N	00	N
127	20240710	110303	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4970	-15	5	-0.30	27515185	5536	21.91	4985	4990	4965	6480	3490	4985	4970.23	6.99	0	-28	5018	5001	4983	4966	4948	5010	4975	138	1495	500	3580	5	1	26446135	1314	14.66	0.31	12	0.02	339.00	16069.00	6930	20240205	-28.28	4965	20240710	0.10	6930	-28.28	20240205	4965	0.10	20240710	6930	-28.28	20240205	4965	0.10	20240710	0.86	N	012700	500	137 억		1847881	N	N	0	N	00	N
128	20240710	100258	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4970	-15	5	-0.30	16897660	3399	13.45	4985	4990	4965	6480	3490	4985	4971.36	6.99	0	-29	5018	5001	4983	4966	4948	5010	4975	138	1495	500	3580	5	1	26446135	1314	14.66	0.31	12	0.01	339.00	16069.00	6930	20240205	-28.28	4965	20240710	0.10	6930	-28.28	20240205	4965	0.10	20240710	6930	-28.28	20240205	4965	0.10	20240710	0.86	N	012700	500	137 억		1847881	N	N	0	N	00	N
129	20240710	090301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4985	0	3	0.00	39880	8	0.03	4985	4985	4985	6480	3490	4985	4985.00	6.99	0	0	5018	5001	4983	4966	4948	5010	4975	138	1495	500	3580	5	1	26446135	1318	14.71	0.31	12	0.00	339.00	16069.00	6930	20240205	-28.07	4965	20240709	0.40	6930	-28.07	20240205	4965	0.40	20240709	6930	-28.07	20240205	4965	0.40	20240709	0.86	N	012700	500	137 억		1847881	N	N	0	N	00	N
130	20240709	160300	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4985	0	3	0.00	125761635	25265	126.92	4980	5000	4965	6480	3490	4985	4977.70	6.99	0	54	5055	5020	4995	4960	4935	5007	4947	138	1495	500	3580	5	1	26446135	1318	14.71	0.31	12	0.10	339.00	16069.00	6930	20240205	-28.07	4965	20240709	0.40	6930	-28.07	20240205	4965	0.40	20240709	6930	-28.07	20240205	4965	0.40	20240709	0.87	N	012700	500	137 억		1847829	N	N	0	N	00	N
131	20240709	150301	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4980	-5	5	-0.10	116552265	23417	117.64	4980	5000	4965	6480	3490	4985	4977.25	6.99	0	138	5055	5020	4995	4960	4935	5007	4947	138	1495	500	3580	5	1	26446135	1317	14.69	0.31	12	0.09	339.00	16069.00	6930	20240205	-28.14	4965	20240709	0.30	6930	-28.14	20240205	4965	0.30	20240709	6930	-28.14	20240205	4965	0.30	20240709	0.87	N	012700	500	137 억		1847829	N	N	0	N	00	N
132	20240709	140301	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4980	-5	5	-0.10	86968070	17466	87.74	4980	5000	4970	6480	3490	4985	4979.28	6.99	0	138	5055	5020	4995	4960	4935	5007	4947	138	1495	500	3580	5	1	26446135	1317	14.69	0.31	12	0.07	339.00	16069.00	6930	20240205	-28.14	4970	20240709	0.20	6930	-28.14	20240205	4970	0.20	20240709	6930	-28.14	20240205	4970	0.20	20240709	0.87	N	012700	500	137 억		1847829	N	N	0	N	00	N
133	20240709	130301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4985	0	3	0.00	41470080	8322	41.81	4980	5000	4975	6480	3490	4985	4983.19	6.99	0	709	5055	5020	4995	4960	4935	5007	4947	138	1495	500	3580	5	1	26446135	1318	14.71	0.31	12	0.03	339.00	16069.00	6930	20240205	-28.07	4970	20240705	0.30	6930	-28.07	20240205	4970	0.30	20240705	6930	-28.07	20240205	4970	0.30	20240705	0.87	N	012700	500	137 억		1847829	N	N	0	N	00	N
134	20240709	120302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4980	-5	5	-0.10	34893835	7003	35.18	4980	5000	4975	6480	3490	4985	4982.70	6.99	0	709	5055	5020	4995	4960	4935	5007	4947	138	1495	500	3580	5	1	26446135	1317	14.69	0.31	12	0.03	339.00	16069.00	6930	20240205	-28.14	4970	20240705	0.20	6930	-28.14	20240205	4970	0.20	20240705	6930	-28.14	20240205	4970	0.20	20240705	0.87	N	012700	500	137 억		1847829	N	N	0	N	00	N
135	20240709	110302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4985	0	3	0.00	20362850	4086	20.53	4980	5000	4975	6480	3490	4985	4983.57	6.99	0	63	5055	5020	4995	4960	4935	5007	4947	138	1495	500	3580	5	1	26446135	1318	14.71	0.31	12	0.02	339.00	16069.00	6930	20240205	-28.07	4970	20240705	0.30	6930	-28.07	20240205	4970	0.30	20240705	6930	-28.07	20240205	4970	0.30	20240705	0.87	N	012700	500	137 억		1847829	N	N	0	N	00	N
136	20240709	100301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4985	0	3	0.00	16127405	3236	16.26	4980	5000	4975	6480	3490	4985	4983.75	6.99	0	63	5055	5020	4995	4960	4935	5007	4947	138	1495	500	3580	5	1	26446135	1318	14.71	0.31	12	0.01	339.00	16069.00	6930	20240205	-28.07	4970	20240705	0.30	6930	-28.07	20240205	4970	0.30	20240705	6930	-28.07	20240205	4970	0.30	20240705	0.87	N	012700	500	137 억		1847829	N	N	0	N	00	N
137	20240709	090301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4995	10	2	0.20	1071140	215	1.08	4980	4995	4980	6480	3490	4985	4982.05	6.99	0	63	5055	5020	4995	4960	4935	5007	4947	138	1495	500	3580	5	1	26446135	1321	14.73	0.31	12	0.00	339.00	16069.00	6930	20240205	-27.92	4970	20240705	0.50	6930	-27.92	20240205	4970	0.50	20240705	6930	-27.92	20240205	4970	0.50	20240705	0.87	N	012700	500	137 억		1847829	N	N	0	N	00	N
138	20240708	160259	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4985	-5	5	-0.10	98607960	19776	44.61	4990	5030	4970	6480	3495	4990	4986.25	6.98	0	865	5030	5010	4990	4970	4950	5000	4960	138	1490	500	3590	5	1	26446135	1318	14.71	0.31	12	0.07	339.00	16069.00	6930	20240205	-28.07	4970	20240708	0.30	6930	-28.07	20240205	4970	0.30	20240708	6930	-28.07	20240205	4970	0.30	20240708	0.87	N	012700	500	137 억		1846967	N	N	0	N	00	N
139	20240708	150300	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4990	0	3	0.00	97182380	19490	43.96	4990	5030	4970	6480	3495	4990	4986.27	6.98	0	870	5030	5010	4990	4970	4950	5000	4960	138	1490	500	3590	5	1	26446135	1320	14.72	0.31	12	0.07	339.00	16069.00	6930	20240205	-27.99	4970	20240708	0.40	6930	-27.99	20240205	4970	0.40	20240708	6930	-27.99	20240205	4970	0.40	20240708	0.87	N	012700	500	137 억		1846967	N	N	0	N	00	N
140	20240708	140301	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4985	-5	5	-0.10	84176075	16881	38.08	4990	5030	4970	6480	3495	4990	4986.44	6.98	0	870	5030	5010	4990	4970	4950	5000	4960	138	1490	500	3590	5	1	26446135	1318	14.71	0.31	12	0.06	339.00	16069.00	6930	20240205	-28.07	4970	20240708	0.30	6930	-28.07	20240205	4970	0.30	20240708	6930	-28.07	20240205	4970	0.30	20240708	0.87	N	012700	500	137 억		1846967	N	N	0	N	00	N
141	20240708	130259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4995	5	2	0.10	30000280	6009	13.55	4990	5030	4975	6480	3495	4990	4992.56	6.98	0	467	5030	5010	4990	4970	4950	5000	4960	138	1490	500	3590	5	1	26446135	1321	14.73	0.31	12	0.02	339.00	16069.00	6930	20240205	-27.92	4970	20240705	0.50	6930	-27.92	20240205	4970	0.50	20240705	6930	-27.92	20240205	4970	0.50	20240705	0.87	N	012700	500	137 억		1846967	N	N	0	N	00	N
142	20240708	120300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5000	10	2	0.20	26748325	5358	12.09	4990	5030	4975	6480	3495	4990	4992.22	6.98	0	467	5030	5010	4990	4970	4950	5000	4960	138	1490	500	3590	10	1	26446135	1322	14.75	0.31	12	0.02	339.00	16069.00	6930	20240205	-27.85	4970	20240705	0.60	6930	-27.85	20240205	4970	0.60	20240705	6930	-27.85	20240205	4970	0.60	20240705	0.87	N	012700	500	137 억		1846967	N	N	0	N	00	N
143	20240708	110258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4990	0	3	0.00	19979515	4004	9.03	4990	5030	4975	6480	3495	4990	4989.89	6.98	0	465	5030	5010	4990	4970	4950	5000	4960	138	1490	500	3590	5	1	26446135	1320	14.72	0.31	12	0.02	339.00	16069.00	6930	20240205	-27.99	4970	20240705	0.40	6930	-27.99	20240205	4970	0.40	20240705	6930	-27.99	20240205	4970	0.40	20240705	0.87	N	012700	500	137 억		1846967	N	N	0	N	00	N
144	20240708	100259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4990	0	3	0.00	17038975	3415	7.70	4990	5030	4975	6480	3495	4990	4989.45	6.98	0	513	5030	5010	4990	4970	4950	5000	4960	138	1490	500	3590	5	1	26446135	1320	14.72	0.31	12	0.01	339.00	16069.00	6930	20240205	-27.99	4970	20240705	0.40	6930	-27.99	20240205	4970	0.40	20240705	6930	-27.99	20240205	4970	0.40	20240705	0.87	N	012700	500	137 억		1846967	N	N	0	N	00	N
145	20240708	090300	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5000	10	2	0.20	3173300	635	1.43	4990	5030	4990	6480	3495	4990	4997.32	6.98	0	525	5030	5010	4990	4970	4950	5000	4960	138	1490	500	3590	10	1	26446135	1322	14.75	0.31	12	0.00	339.00	16069.00	6930	20240205	-27.85	4970	20240705	0.60	6930	-27.85	20240205	4970	0.60	20240705	6930	-27.85	20240205	4970	0.60	20240705	0.87	N	012700	500	137 억		1846967	N	N	0	N	00	N
146	20240705	160258	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4990	-10	5	-0.20	220662655	44294	199.41	5010	5010	4970	6500	3500	5000	4981.77	6.99	0	-1043	5043	5021	5008	4986	4973	5015	4980	138	1500	500	3600	5	1	26446135	1320	14.72	0.31	12	0.17	339.00	16069.00	6930	20240205	-27.99	4970	20240705	0.40	6930	-27.99	20240205	4970	0.40	20240705	6930	-27.99	20240205	4970	0.40	20240705	0.85	N	012700	500	137 억		1848013	N	N	0	N	00	N
147	20240705	150300	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4985	-15	5	-0.30	206806300	41511	186.88	5010	5010	4970	6500	3500	5000	4981.96	6.99	0	-1033	5043	5021	5008	4986	4973	5015	4980	138	1500	500	3600	5	1	26446135	1318	14.71	0.31	12	0.16	339.00	16069.00	6930	20240205	-28.07	4970	20240705	0.30	6930	-28.07	20240205	4970	0.30	20240705	6930	-28.07	20240205	4970	0.30	20240705	0.85	N	012700	500	137 억		1848013	N	N	0	N	00	N
148	20240705	140300	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4980	-20	5	-0.40	201243550	40394	181.85	5010	5010	4970	6500	3500	5000	4982.02	6.99	0	-1033	5043	5021	5008	4986	4973	5015	4980	138	1500	500	3600	5	1	26446135	1317	14.69	0.31	12	0.15	339.00	16069.00	6930	20240205	-28.14	4970	20240705	0.20	6930	-28.14	20240205	4970	0.20	20240705	6930	-28.14	20240205	4970	0.20	20240705	0.85	N	012700	500	137 억		1848013	N	N	0	N	00	N
149	20240705	130258	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4980	-20	5	-0.40	195097745	39160	176.29	5010	5010	4970	6500	3500	5000	4982.07	6.99	0	-1033	5043	5021	5008	4986	4973	5015	4980	138	1500	500	3600	5	1	26446135	1317	14.69	0.31	12	0.15	339.00	16069.00	6930	20240205	-28.14	4970	20240705	0.20	6930	-28.14	20240205	4970	0.20	20240705	6930	-28.14	20240205	4970	0.20	20240705	0.85	N	012700	500	137 억		1848013	N	N	0	N	00	N
150	20240705	120259	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4975	-25	5	-0.50	110079495	22080	99.40	5010	5010	4970	6500	3500	5000	4985.48	6.99	0	-817	5043	5021	5008	4986	4973	5015	4980	138	1500	500	3600	5	1	26446135	1316	14.68	0.31	12	0.08	339.00	16069.00	6930	20240205	-28.21	4970	20240705	0.10	6930	-28.21	20240205	4970	0.10	20240705	6930	-28.21	20240205	4970	0.10	20240705	0.85	N	012700	500	137 억		1848013	N	N	0	N	00	N
151	20240705	110258	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5000	0	3	0.00	35677720	7141	32.15	5010	5010	4990	6500	3500	5000	4996.18	6.99	0	-250	5043	5021	5008	4986	4973	5015	4980	138	1500	500	3600	10	1	26446135	1322	14.75	0.31	12	0.03	339.00	16069.00	6930	20240205	-27.85	4990	20240705	0.20	6930	-27.85	20240205	4990	0.20	20240705	6930	-27.85	20240205	4990	0.20	20240705	0.85	N	012700	500	137 억		1848013	N	N	0	N	00	N
152	20240705	100258	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5000	0	3	0.00	24564870	4917	22.14	5010	5010	4990	6500	3500	5000	4995.91	6.99	0	-241	5043	5021	5008	4986	4973	5015	4980	138	1500	500	3600	10	1	26446135	1322	14.75	0.31	12	0.02	339.00	16069.00	6930	20240205	-27.85	4990	20240705	0.20	6930	-27.85	20240205	4990	0.20	20240705	6930	-27.85	20240205	4990	0.20	20240705	0.85	N	012700	500	137 억		1848013	N	N	0	N	00	N
153	20240705	090259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5000	0	3	0.00	275450	55	0.25	5010	5010	5000	6500	3500	5000	5008.18	6.99	0	0	5043	5021	5008	4986	4973	5015	4980	138	1500	500	3600	10	1	26446135	1322	14.75	0.31	12	0.00	339.00	16069.00	6930	20240205	-27.85	4995	20240704	0.10	6930	-27.85	20240205	4995	0.10	20240704	6930	-27.85	20240205	4995	0.10	20240704	0.85	N	012700	500	137 억		1848013	N	N	0	N	00	N
154	20240704	160257	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5000	-20	5	-0.40	109729970	21937	46.83	5020	5030	4995	6520	3520	5020	5002.05	6.99	0	463	5140	5080	5040	4980	4940	5060	4960	138	1500	500	3610	10	1	26446135	1322	14.75	0.31	12	0.08	339.00	16069.00	6930	20240205	-27.85	4995	20240704	0.10	6930	-27.85	20240205	4995	0.10	20240704	6930	-27.85	20240205	4995	0.10	20240704	0.84	N	012700	500	137 억		1847553	N	N	0	N	00	N
155	20240704	150258	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5010	-10	5	-0.20	100592400	20109	42.92	5020	5030	4995	6520	3520	5020	5002.36	6.99	0	463	5140	5080	5040	4980	4940	5060	4960	138	1500	500	3610	10	1	26446135	1325	14.78	0.31	12	0.08	339.00	16069.00	6930	20240205	-27.71	4995	20240704	0.30	6930	-27.71	20240205	4995	0.30	20240704	6930	-27.71	20240205	4995	0.30	20240704	0.84	N	012700	500	137 억		1847553	N	N	0	N	00	N
156	20240704	140258	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	4995	-25	5	-0.50	89621810	17914	38.24	5020	5030	4995	6520	3520	5020	5002.89	6.99	0	464	5140	5080	5040	4980	4940	5060	4960	138	1500	500	3610	5	1	26446135	1321	14.73	0.31	12	0.07	339.00	16069.00	6930	20240205	-27.92	4995	20240704	0.00	6930	-27.92	20240205	4995	0.00	20240704	6930	-27.92	20240205	4995	0.00	20240704	0.84	N	012700	500	137 억		1847553	N	N	0	N	00	N
157	20240704	130259	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5000	-20	5	-0.40	73467535	14683	31.34	5020	5030	4995	6520	3520	5020	5003.58	6.99	0	464	5140	5080	5040	4980	4940	5060	4960	138	1500	500	3610	10	1	26446135	1322	14.75	0.31	12	0.06	339.00	16069.00	6930	20240205	-27.85	4995	20240704	0.10	6930	-27.85	20240205	4995	0.10	20240704	6930	-27.85	20240205	4995	0.10	20240704	0.84	N	012700	500	137 억		1847553	N	N	0	N	00	N
158	20240704	120258	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5020	0	3	0.00	54833025	10958	23.39	5020	5030	4995	6520	3520	5020	5003.93	6.99	0	434	5140	5080	5040	4980	4940	5060	4960	138	1500	500	3610	10	1	26446135	1328	14.81	0.31	12	0.04	339.00	16069.00	6930	20240205	-27.56	4995	20240704	0.50	6930	-27.56	20240205	4995	0.50	20240704	6930	-27.56	20240205	4995	0.50	20240704	0.84	N	012700	500	137 억		1847553	N	N	0	N	00	N
159	20240704	110258	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5020	0	3	0.00	51246725	10242	21.86	5020	5030	4995	6520	3520	5020	5003.59	6.99	0	431	5140	5080	5040	4980	4940	5060	4960	138	1500	500	3610	10	1	26446135	1328	14.81	0.31	12	0.04	339.00	16069.00	6930	20240205	-27.56	4995	20240704	0.50	6930	-27.56	20240205	4995	0.50	20240704	6930	-27.56	20240205	4995	0.50	20240704	0.84	N	012700	500	137 억		1847553	N	N	0	N	00	N
160	20240704	100258	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5010	-10	5	-0.20	46953520	9384	20.03	5020	5030	4995	6520	3520	5020	5003.57	6.99	0	431	5140	5080	5040	4980	4940	5060	4960	138	1500	500	3610	10	1	26446135	1325	14.78	0.31	12	0.04	339.00	16069.00	6930	20240205	-27.71	4995	20240704	0.30	6930	-27.71	20240205	4995	0.30	20240704	6930	-27.71	20240205	4995	0.30	20240704	0.84	N	012700	500	137 억		1847553	N	N	0	N	00	N
161	20240704	090258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5020	0	3	0.00	1410620	281	0.60	5020	5020	5020	6520	3520	5020	5020.00	6.99	0	0	5140	5080	5040	4980	4940	5060	4960	138	1500	500	3610	10	1	26446135	1328	14.81	0.31	12	0.00	339.00	16069.00	6930	20240205	-27.56	5000	20240703	0.40	6930	-27.56	20240205	5000	0.40	20240703	6930	-27.56	20240205	5000	0.40	20240703	0.84	N	012700	500	137 억		1847553	N	N	0	N	00	N
162	20240703	160256	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5020	-40	5	-0.79	235357370	46825	131.83	5100	5100	5000	6570	3550	5060	5026.32	6.99	0	-282	5120	5090	5070	5040	5020	5080	5030	138	1510	500	3640	10	1	26446135	1328	14.81	0.31	12	0.18	339.00	16069.00	6930	20240205	-27.56	5000	20240703	0.40	6930	-27.56	20240205	5000	0.40	20240703	6930	-27.56	20240205	5000	0.40	20240703	0.84	N	012700	500	137 억		1847878	N	N	0	N	00	N
163	20240703	150258	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5020	-40	5	-0.79	228714350	45501	128.10	5100	5100	5000	6570	3550	5060	5026.58	6.99	0	-203	5120	5090	5070	5040	5020	5080	5030	138	1510	500	3640	10	1	26446135	1328	14.81	0.31	12	0.17	339.00	16069.00	6930	20240205	-27.56	5000	20240703	0.40	6930	-27.56	20240205	5000	0.40	20240703	6930	-27.56	20240205	5000	0.40	20240703	0.84	N	012700	500	137 억		1847878	N	N	0	N	00	N
164	20240703	140258	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5030	-30	5	-0.59	202414450	40248	113.31	5100	5100	5000	6570	3550	5060	5029.18	6.99	0	-190	5120	5090	5070	5040	5020	5080	5030	138	1510	500	3640	10	1	26446135	1330	14.84	0.31	12	0.15	339.00	16069.00	6930	20240205	-27.42	5000	20240703	0.60	6930	-27.42	20240205	5000	0.60	20240703	6930	-27.42	20240205	5000	0.60	20240703	0.84	N	012700	500	137 억		1847878	N	N	0	N	00	N
165	20240703	130257	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5010	-50	5	-0.99	168205170	33423	94.10	5100	5100	5000	6570	3550	5060	5032.62	6.99	0	-11	5120	5090	5070	5040	5020	5080	5030	138	1510	500	3640	10	1	26446135	1325	14.78	0.31	12	0.13	339.00	16069.00	6930	20240205	-27.71	5000	20240703	0.20	6930	-27.71	20240205	5000	0.20	20240703	6930	-27.71	20240205	5000	0.20	20240703	0.84	N	012700	500	137 억		1847878	N	N	0	N	00	N
166	20240703	120257	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5040	-20	5	-0.40	119148130	23648	66.58	5100	5100	5000	6570	3550	5060	5038.40	6.99	0	-384	5120	5090	5070	5040	5020	5080	5030	138	1510	500	3640	10	1	26446135	1333	14.87	0.31	12	0.09	339.00	16069.00	6930	20240205	-27.27	5000	20240703	0.80	6930	-27.27	20240205	5000	0.80	20240703	6930	-27.27	20240205	5000	0.80	20240703	0.84	N	012700	500	137 억		1847878	N	N	0	N	00	N
167	20240703	110258	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5050	-10	5	-0.20	53615320	10611	29.87	5100	5100	5040	6570	3550	5060	5052.81	6.99	0	-411	5120	5090	5070	5040	5020	5080	5030	138	1510	500	3640	10	1	26446135	1336	14.90	0.31	12	0.04	339.00	16069.00	6930	20240205	-27.13	5040	20240703	0.20	6930	-27.13	20240205	5040	0.20	20240703	6930	-27.13	20240205	5040	0.20	20240703	0.84	N	012700	500	137 억		1847878	N	N	0	N	00	N
168	20240703	100258	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5080	20	2	0.40	16295300	3217	9.06	5100	5100	5050	6570	3550	5060	5065.37	6.99	0	-330	5120	5090	5070	5040	5020	5080	5030	138	1510	500	3640	10	1	26446135	1343	14.99	0.32	12	0.01	339.00	16069.00	6930	20240205	-26.70	5050	20240703	0.59	6930	-26.70	20240205	5050	0.59	20240703	6930	-26.70	20240205	5050	0.59	20240703	0.84	N	012700	500	137 억		1847878	N	N	0	N	00	N
169	20240703	090257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	40	2	0.79	25500	5	0.01	5100	5100	5100	6570	3550	5060	5100.00	6.99	0	0	5120	5090	5070	5040	5020	5080	5030	138	1510	500	3640	10	1	26446135	1349	15.04	0.32	12	0.00	339.00	16069.00	6930	20240205	-26.41	5050	20240702	0.99	6930	-26.41	20240205	5050	0.99	20240702	6930	-26.41	20240205	5050	0.99	20240702	0.84	N	012700	500	137 억		1847878	N	N	0	N	00	N
170	20240702	160256	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5060	-40	5	-0.78	178645100	35239	330.08	5100	5100	5050	6630	3570	5100	5069.56	7.00	0	-2858	5140	5120	5100	5080	5060	5120	5080	138	1530	500	3670	10	1	26446135	1338	14.93	0.31	12	0.13	339.00	16069.00	6930	20240205	-26.98	5050	20240702	0.20	6930	-26.98	20240205	5050	0.20	20240702	6930	-26.98	20240205	5050	0.20	20240702	0.84	N	012700	500	137 억		1850728	N	N	0	N	00	N
171	20240702	150256	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5060	-40	5	-0.78	171416130	33813	316.72	5100	5100	5050	6630	3570	5100	5069.53	7.00	0	-2369	5140	5120	5100	5080	5060	5120	5080	138	1530	500	3670	10	1	26446135	1338	14.93	0.31	12	0.13	339.00	16069.00	6930	20240205	-26.98	5050	20240702	0.20	6930	-26.98	20240205	5050	0.20	20240702	6930	-26.98	20240205	5050	0.20	20240702	0.84	N	012700	500	137 억		1850728	N	N	0	N	00	N
172	20240702	140257	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5060	-40	5	-0.78	137355810	27086	253.71	5100	5100	5050	6630	3570	5100	5071.10	7.00	0	-2097	5140	5120	5100	5080	5060	5120	5080	138	1530	500	3670	10	1	26446135	1338	14.93	0.31	12	0.10	339.00	16069.00	6930	20240205	-26.98	5050	20240702	0.20	6930	-26.98	20240205	5050	0.20	20240702	6930	-26.98	20240205	5050	0.20	20240702	0.84	N	012700	500	137 억		1850728	N	N	0	N	00	N
173	20240702	130257	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5070	-30	5	-0.59	122987480	24249	227.14	5100	5100	5050	6630	3570	5100	5071.86	7.00	0	-571	5140	5120	5100	5080	5060	5120	5080	138	1530	500	3670	10	1	26446135	1341	14.96	0.32	12	0.09	339.00	16069.00	6930	20240205	-26.84	5050	20240702	0.40	6930	-26.84	20240205	5050	0.40	20240702	6930	-26.84	20240205	5050	0.40	20240702	0.84	N	012700	500	137 억		1850728	N	N	0	N	00	N
174	20240702	120258	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5060	-40	5	-0.78	110311580	21748	203.71	5100	5100	5050	6630	3570	5100	5072.26	7.00	0	-282	5140	5120	5100	5080	5060	5120	5080	138	1530	500	3670	10	1	26446135	1338	14.93	0.31	12	0.08	339.00	16069.00	6930	20240205	-26.98	5050	20240702	0.20	6930	-26.98	20240205	5050	0.20	20240702	6930	-26.98	20240205	5050	0.20	20240702	0.84	N	012700	500	137 억		1850728	N	N	0	N	00	N
175	20240702	110256	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	5060	-40	5	-0.78	94780680	18680	174.97	5100	5100	5050	6630	3570	5100	5073.91	7.00	0	52	5140	5120	5100	5080	5060	5120	5080	138	1530	500	3670	10	1	26446135	1338	14.93	0.31	12	0.07	339.00	16069.00	6930	20240205	-26.98	5050	20240702	0.20	6930	-26.98	20240205	5050	0.20	20240702	6930	-26.98	20240205	5050	0.20	20240702	0.84	N	012700	500	137 억		1850728	N	N	0	N	00	N
176	20240702	100257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5070	-30	5	-0.59	42554080	8370	78.40	5100	5100	5070	6630	3570	5100	5084.12	7.00	0	-82	5140	5120	5100	5080	5060	5120	5080	138	1530	500	3670	10	1	26446135	1341	14.96	0.32	12	0.03	339.00	16069.00	6930	20240205	-26.84	5060	20240627	0.20	6930	-26.84	20240205	5060	0.20	20240627	6930	-26.84	20240205	5060	0.20	20240627	0.84	N	012700	500	137 억		1850728	N	N	0	N	00	N
177	20240702	090257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	0	3	0.00	1269900	249	2.33	5100	5100	5100	6630	3570	5100	5100.00	7.00	0	-32	5140	5120	5100	5080	5060	5120	5080	138	1530	500	3670	10	1	26446135	1349	15.04	0.32	12	0.00	339.00	16069.00	6930	20240205	-26.41	5060	20240627	0.79	6930	-26.41	20240205	5060	0.79	20240627	6930	-26.41	20240205	5060	0.79	20240627	0.84	N	012700	500	137 억		1850728	N	N	0	N	00	N
178	20240701	160256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	0	3	0.00	53801970	10569	58.41	5100	5120	5080	6630	3570	5100	5090.45	7.01	0	-2226	5153	5126	5093	5066	5033	5140	5080	138	1530	500	3670	10	1	26446135	1349	15.04	0.32	12	0.04	339.00	16069.00	7090	20230623	-28.07	5060	20240627	0.79	6930	-26.41	20240205	5060	0.79	20240627	6930	-26.41	20240205	5060	0.79	20240627	0.83	N	012700	500	137 억		1852956	N	N	0	N	00	N
179	20240701	150257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5090	-10	5	-0.20	52910030	10394	57.45	5100	5120	5080	6630	3570	5100	5090.44	7.01	0	-2197	5153	5126	5093	5066	5033	5140	5080	138	1530	500	3670	10	1	26446135	1346	15.01	0.32	12	0.04	339.00	16069.00	7090	20230623	-28.21	5060	20240627	0.59	6930	-26.55	20240205	5060	0.59	20240627	6930	-26.55	20240205	5060	0.59	20240627	0.83	N	012700	500	137 억		1852956	N	N	0	N	00	N
180	20240701	140256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	0	3	0.00	51534390	10124	55.96	5100	5120	5080	6630	3570	5100	5090.32	7.01	0	-2152	5153	5126	5093	5066	5033	5140	5080	138	1530	500	3670	10	1	26446135	1349	15.04	0.32	12	0.04	339.00	16069.00	7090	20230623	-28.07	5060	20240627	0.79	6930	-26.41	20240205	5060	0.79	20240627	6930	-26.41	20240205	5060	0.79	20240627	0.83	N	012700	500	137 억		1852956	N	N	0	N	00	N
181	20240701	130256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	0	3	0.00	43316430	8509	47.03	5100	5120	5080	6630	3570	5100	5090.66	7.01	0	-1914	5153	5126	5093	5066	5033	5140	5080	138	1530	500	3670	10	1	26446135	1349	15.04	0.32	12	0.03	339.00	16069.00	7090	20230623	-28.07	5060	20240627	0.79	6930	-26.41	20240205	5060	0.79	20240627	6930	-26.41	20240205	5060	0.79	20240627	0.83	N	012700	500	137 억		1852956	N	N	0	N	00	N
182	20240701	120257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5090	-10	5	-0.20	38011850	7467	41.27	5100	5120	5080	6630	3570	5100	5090.65	7.01	0	-1758	5153	5126	5093	5066	5033	5140	5080	138	1530	500	3670	10	1	26446135	1346	15.01	0.32	12	0.03	339.00	16069.00	7090	20230623	-28.21	5060	20240627	0.59	6930	-26.55	20240205	5060	0.59	20240627	6930	-26.55	20240205	5060	0.59	20240627	0.83	N	012700	500	137 억		1852956	N	N	0	N	00	N
183	20240701	110256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	0	3	0.00	21547260	4229	23.37	5100	5120	5080	6630	3570	5100	5095.12	7.01	0	-963	5153	5126	5093	5066	5033	5140	5080	138	1530	500	3670	10	1	26446135	1349	15.04	0.32	12	0.02	339.00	16069.00	7090	20230623	-28.07	5060	20240627	0.79	6930	-26.41	20240205	5060	0.79	20240627	6930	-26.41	20240205	5060	0.79	20240627	0.83	N	012700	500	137 억		1852956	N	N	0	N	00	N
184	20240701	100256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	0	3	0.00	12926270	2536	14.02	5100	5120	5080	6630	3570	5100	5097.11	7.01	0	-372	5153	5126	5093	5066	5033	5140	5080	138	1530	500	3670	10	1	26446135	1349	15.04	0.32	12	0.01	339.00	16069.00	7090	20230623	-28.07	5060	20240627	0.79	6930	-26.41	20240205	5060	0.79	20240627	6930	-26.41	20240205	5060	0.79	20240627	0.83	N	012700	500	137 억		1852956	N	N	0	N	00	N
185	20240701	090256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	5100	0	3	0.00	780320	153	0.85	5100	5120	5100	6630	3570	5100	5100.13	7.01	0	0	5153	5126	5093	5066	5033	5140	5080	138	1530	500	3670	10	1	26446135	1349	15.04	0.32	12	0.00	339.00	16069.00	7090	20230623	-28.07	5060	20240627	0.79	6930	-26.41	20240205	5060	0.79	20240627	6930	-26.41	20240205	5060	0.79	20240627	0.83	N	012700	500	137 억		1852956	N	N	0	N	00	N