KissMeData/014100/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	160314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2705	5	2	0.19	16178380	6009	119.11	2700	2740	2670	3510	1890	2700	2692.02	0.44	0	-249	2800	2750	2700	2650	2600	2725	2625	59	810	500	1890	5	1	11800000	319	4.56	0.35	12	0.05	593.00	7762.00	3725	20240322	-27.38	2585	20240729	4.64	3725	-27.38	20240322	2585	4.64	20240729	3725	-27.38	20240322	2585	4.64	20240729	0.33	N	014100	500	59 억		52374	N	N	0	N	00	N
3	20240731	150315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2680	-20	5	-0.74	15376130	5712	113.22	2700	2740	2670	3510	1890	2700	2691.52	0.44	0	-102	2800	2750	2700	2650	2600	2725	2625	59	810	500	1890	5	1	11800000	316	4.52	0.35	12	0.05	593.00	7762.00	3725	20240322	-28.05	2585	20240729	3.68	3725	-28.05	20240322	2585	3.68	20240729	3725	-28.05	20240322	2585	3.68	20240729	0.33	N	014100	500	59 억		52374	N	N	0	N	00	N
4	20240731	140318	57	100.00	KOSDAQ		유통	N	N	N	N		N	2705	5	2	0.19	14642500	5438	107.79	2700	2740	2670	3510	1890	2700	2692.26	0.44	0	-99	2800	2750	2700	2650	2600	2725	2625	59	810	500	1890	5	1	11800000	319	4.56	0.35	12	0.05	593.00	7762.00	3725	20240322	-27.38	2585	20240729	4.64	3725	-27.38	20240322	2585	4.64	20240729	3725	-27.38	20240322	2585	4.64	20240729	0.33	N	014100	500	59 억		52374	N	N	0	N	00	N
5	20240731	130315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2720	20	2	0.74	13995550	5197	103.01	2700	2740	2670	3510	1890	2700	2692.64	0.44	0	-95	2800	2750	2700	2650	2600	2725	2625	59	810	500	1890	5	1	11800000	321	4.59	0.35	12	0.04	593.00	7762.00	3725	20240322	-26.98	2585	20240729	5.22	3725	-26.98	20240322	2585	5.22	20240729	3725	-26.98	20240322	2585	5.22	20240729	0.33	N	014100	500	59 억		52374	N	N	0	N	00	N
6	20240731	120317	57	100.00	KOSDAQ		유통	N	N	N	N		N	2720	20	2	0.74	13995550	5197	103.01	2700	2740	2670	3510	1890	2700	2692.64	0.44	0	-95	2800	2750	2700	2650	2600	2725	2625	59	810	500	1890	5	1	11800000	321	4.59	0.35	12	0.04	593.00	7762.00	3725	20240322	-26.98	2585	20240729	5.22	3725	-26.98	20240322	2585	5.22	20240729	3725	-26.98	20240322	2585	5.22	20240729	0.33	N	014100	500	59 억		52374	N	N	0	N	00	N
7	20240731	110315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2735	35	2	1.30	13187505	4897	97.07	2700	2740	2670	3510	1890	2700	2692.59	0.44	0	-93	2800	2750	2700	2650	2600	2725	2625	59	810	500	1890	5	1	11800000	323	4.61	0.35	12	0.04	593.00	7762.00	3725	20240322	-26.58	2585	20240729	5.80	3725	-26.58	20240322	2585	5.80	20240729	3725	-26.58	20240322	2585	5.80	20240729	0.33	N	014100	500	59 억		52374	N	N	0	N	00	N
8	20240731	100315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2740	40	2	1.48	12038325	4472	88.64	2700	2740	2670	3510	1890	2700	2691.45	0.44	0	-110	2800	2750	2700	2650	2600	2725	2625	59	810	500	1890	5	1	11800000	323	4.62	0.35	12	0.04	593.00	7762.00	3725	20240322	-26.44	2585	20240729	6.00	3725	-26.44	20240322	2585	6.00	20240729	3725	-26.44	20240322	2585	6.00	20240729	0.33	N	014100	500	59 억		52374	N	N	0	N	00	N
9	20240731	090311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2705	5	2	0.19	7500220	2801	55.52	2700	2715	2670	3510	1890	2700	2675.46	0.44	0	90	2800	2750	2700	2650	2600	2725	2625	59	810	500	1890	5	1	11800000	319	4.56	0.35	12	0.02	593.00	7762.00	3725	20240322	-27.38	2585	20240729	4.64	3725	-27.38	20240322	2585	4.64	20240729	3725	-27.38	20240322	2585	4.64	20240729	0.33	N	014100	500	59 억		52374	N	N	0	N	00	N
10	20240730	160306	57	100.00	KOSDAQ		유통	N	N	N	N		N	2700	-15	5	-0.55	13679870	5045	25.52	2715	2750	2650	3525	1905	2715	2711.50	0.45	0	-545	2868	2791	2688	2611	2508	2830	2650	59	810	500	1900	5	1	11800000	319	4.55	0.35	12	0.04	593.00	7762.00	3725	20240322	-27.52	2585	20240729	4.45	3725	-27.52	20240322	2585	4.45	20240729	3725	-27.52	20240322	2585	4.45	20240729	0.32	N	014100	500	59 억		52914	N	N	0	N	00	N
11	20240730	150312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2700	-15	5	-0.55	13085945	4825	24.41	2715	2750	2650	3525	1905	2715	2712.05	0.45	0	-556	2868	2791	2688	2611	2508	2830	2650	59	810	500	1900	5	1	11800000	319	4.55	0.35	12	0.04	593.00	7762.00	3725	20240322	-27.52	2585	20240729	4.45	3725	-27.52	20240322	2585	4.45	20240729	3725	-27.52	20240322	2585	4.45	20240729	0.32	N	014100	500	59 억		52914	N	N	0	N	00	N
12	20240730	140308	57	100.00	KOSDAQ		유통	N	N	N	N		N	2705	-10	5	-0.37	11248120	4139	20.94	2715	2750	2650	3525	1905	2715	2717.66	0.45	0	-246	2868	2791	2688	2611	2508	2830	2650	59	810	500	1900	5	1	11800000	319	4.56	0.35	12	0.04	593.00	7762.00	3725	20240322	-27.38	2585	20240729	4.64	3725	-27.38	20240322	2585	4.64	20240729	3725	-27.38	20240322	2585	4.64	20240729	0.32	N	014100	500	59 억		52914	N	N	0	N	00	N
13	20240730	130311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2715	0	3	0.00	11229200	4132	20.90	2715	2750	2650	3525	1905	2715	2717.69	0.45	0	-240	2868	2791	2688	2611	2508	2830	2650	59	810	500	1900	5	1	11800000	320	4.58	0.35	12	0.04	593.00	7762.00	3725	20240322	-27.11	2585	20240729	5.03	3725	-27.11	20240322	2585	5.03	20240729	3725	-27.11	20240322	2585	5.03	20240729	0.32	N	014100	500	59 억		52914	N	N	0	N	00	N
14	20240730	120311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2720	5	2	0.18	8758730	3209	16.23	2715	2750	2695	3525	1905	2715	2729.92	0.45	0	-238	2868	2791	2688	2611	2508	2830	2650	59	810	500	1900	5	1	11800000	321	4.59	0.35	12	0.03	593.00	7762.00	3725	20240322	-26.98	2585	20240729	5.22	3725	-26.98	20240322	2585	5.22	20240729	3725	-26.98	20240322	2585	5.22	20240729	0.32	N	014100	500	59 억		52914	N	N	0	N	00	N
15	20240730	110311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2735	20	2	0.74	8024800	2938	14.86	2715	2750	2715	3525	1905	2715	2732.00	0.45	0	-131	2868	2791	2688	2611	2508	2830	2650	59	810	500	1900	5	1	11800000	323	4.61	0.35	12	0.02	593.00	7762.00	3725	20240322	-26.58	2585	20240729	5.80	3725	-26.58	20240322	2585	5.80	20240729	3725	-26.58	20240322	2585	5.80	20240729	0.32	N	014100	500	59 억		52914	N	N	0	N	00	N
16	20240730	100312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2740	25	2	0.92	7584580	2777	14.05	2715	2750	2715	3525	1905	2715	2731.86	0.45	0	-111	2868	2791	2688	2611	2508	2830	2650	59	810	500	1900	5	1	11800000	323	4.62	0.35	12	0.02	593.00	7762.00	3725	20240322	-26.44	2585	20240729	6.00	3725	-26.44	20240322	2585	6.00	20240729	3725	-26.44	20240322	2585	6.00	20240729	0.32	N	014100	500	59 억		52914	N	N	0	N	00	N
17	20240730	090311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2745	30	2	1.10	2226785	817	4.13	2715	2750	2715	3525	1905	2715	2727.14	0.45	0	-108	2868	2791	2688	2611	2508	2830	2650	59	810	500	1900	5	1	11800000	324	4.63	0.35	12	0.01	593.00	7762.00	3725	20240322	-26.31	2585	20240729	6.19	3725	-26.31	20240322	2585	6.19	20240729	3725	-26.31	20240322	2585	6.19	20240729	0.32	N	014100	500	59 억		52914	N	N	0	N	00	N
18	20240729	160310	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2715	30	2	1.12	52631345	19765	135.40	2685	2765	2585	3490	1880	2685	2661.76	0.45	0	166	2781	2732	2666	2617	2551	2757	2642	59	805	500	1870	5	1	11800000	320	4.58	0.35	12	0.17	593.00	7762.00	3725	20240322	-27.11	2585	20240729	5.03	3725	-27.11	20240322	2585	5.03	20240729	3725	-27.11	20240322	2585	5.03	20240729	0.33	N	014100	500	59 억		52785	N	N	0	N	00	N
19	20240729	150309	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2715	30	2	1.12	49571070	18637	127.67	2685	2765	2585	3490	1880	2685	2659.82	0.45	0	149	2781	2732	2666	2617	2551	2757	2642	59	805	500	1870	5	1	11800000	320	4.58	0.35	12	0.16	593.00	7762.00	3725	20240322	-27.11	2585	20240729	5.03	3725	-27.11	20240322	2585	5.03	20240729	3725	-27.11	20240322	2585	5.03	20240729	0.33	N	014100	500	59 억		52785	N	N	0	N	00	N
20	20240729	140312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2725	40	2	1.49	31895705	11982	82.08	2685	2765	2630	3490	1880	2685	2661.97	0.45	0	412	2781	2732	2666	2617	2551	2757	2642	59	805	500	1870	5	1	11800000	322	4.60	0.35	12	0.10	593.00	7762.00	3725	20240322	-26.85	2600	20240725	4.81	3725	-26.85	20240322	2600	4.81	20240725	3725	-26.85	20240322	2600	4.81	20240725	0.33	N	014100	500	59 억		52785	N	N	0	N	00	N
21	20240729	130316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2645	-40	5	-1.49	17011095	6423	44.00	2685	2685	2630	3490	1880	2685	2648.47	0.45	0	843	2781	2732	2666	2617	2551	2757	2642	59	805	500	1870	5	1	11800000	312	4.46	0.34	12	0.05	593.00	7762.00	3725	20240322	-28.99	2600	20240725	1.73	3725	-28.99	20240322	2600	1.73	20240725	3725	-28.99	20240322	2600	1.73	20240725	0.33	N	014100	500	59 억		52785	N	N	0	N	00	N
22	20240729	120310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2650	-35	5	-1.30	16590325	6264	42.91	2685	2685	2630	3490	1880	2685	2648.52	0.45	0	845	2781	2732	2666	2617	2551	2757	2642	59	805	500	1870	5	1	11800000	313	4.47	0.34	12	0.05	593.00	7762.00	3725	20240322	-28.86	2600	20240725	1.92	3725	-28.86	20240322	2600	1.92	20240725	3725	-28.86	20240322	2600	1.92	20240725	0.33	N	014100	500	59 억		52785	N	N	0	N	00	N
23	20240729	110310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2665	-20	5	-0.74	13776920	5201	35.63	2685	2685	2630	3490	1880	2685	2648.90	0.45	0	905	2781	2732	2666	2617	2551	2757	2642	59	805	500	1870	5	1	11800000	314	4.49	0.34	12	0.04	593.00	7762.00	3725	20240322	-28.46	2600	20240725	2.50	3725	-28.46	20240322	2600	2.50	20240725	3725	-28.46	20240322	2600	2.50	20240725	0.33	N	014100	500	59 억		52785	N	N	0	N	00	N
24	20240729	100310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2675	-10	5	-0.37	12942560	4889	33.49	2685	2685	2630	3490	1880	2685	2647.28	0.45	0	966	2781	2732	2666	2617	2551	2757	2642	59	805	500	1870	5	1	11800000	316	4.51	0.34	12	0.04	593.00	7762.00	3725	20240322	-28.19	2600	20240725	2.88	3725	-28.19	20240322	2600	2.88	20240725	3725	-28.19	20240322	2600	2.88	20240725	0.33	N	014100	500	59 억		52785	N	N	0	N	00	N
25	20240729	090309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2635	-50	5	-1.86	7636085	2888	19.78	2685	2685	2630	3490	1880	2685	2644.07	0.45	0	962	2781	2732	2666	2617	2551	2757	2642	59	805	500	1870	5	1	11800000	311	4.44	0.34	12	0.02	593.00	7762.00	3725	20240322	-29.26	2600	20240725	1.35	3725	-29.26	20240322	2600	1.35	20240725	3725	-29.26	20240322	2600	1.35	20240725	0.33	N	014100	500	59 억		52785	N	N	0	N	00	N
26	20240726	160304	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2685	25	2	0.94	38691385	14590	87.01	2625	2715	2600	3455	1865	2660	2651.90	0.45	0	139	2820	2740	2670	2590	2520	2705	2555	59	795	500	1860	5	1	11800000	317	4.53	0.35	12	0.12	593.00	7762.00	3725	20240322	-27.92	2600	20240726	3.27	3725	-27.92	20240322	2600	3.27	20240726	3725	-27.92	20240322	2600	3.27	20240726	0.32	N	014100	500	59 억		52663	N	N	0	N	00	N
27	20240726	150307	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2685	25	2	0.94	38084575	14364	85.66	2625	2715	2600	3455	1865	2660	2651.39	0.45	0	121	2820	2740	2670	2590	2520	2705	2555	59	795	500	1860	5	1	11800000	317	4.53	0.35	12	0.12	593.00	7762.00	3725	20240322	-27.92	2600	20240726	3.27	3725	-27.92	20240322	2600	3.27	20240726	3725	-27.92	20240322	2600	3.27	20240726	0.32	N	014100	500	59 억		52663	N	N	0	N	00	N
28	20240726	140309	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2660	0	3	0.00	33939870	12809	76.38	2625	2715	2600	3455	1865	2660	2649.69	0.45	0	989	2820	2740	2670	2590	2520	2705	2555	59	795	500	1860	5	1	11800000	314	4.49	0.34	12	0.11	593.00	7762.00	3725	20240322	-28.59	2600	20240726	2.31	3725	-28.59	20240322	2600	2.31	20240726	3725	-28.59	20240322	2600	2.31	20240726	0.32	N	014100	500	59 억		52663	N	N	0	N	00	N
29	20240726	130309	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2655	-5	5	-0.19	31399240	11853	70.68	2625	2715	2600	3455	1865	2660	2649.05	0.45	0	631	2820	2740	2670	2590	2520	2705	2555	59	795	500	1860	5	1	11800000	313	4.48	0.34	12	0.10	593.00	7762.00	3725	20240322	-28.72	2600	20240726	2.12	3725	-28.72	20240322	2600	2.12	20240726	3725	-28.72	20240322	2600	2.12	20240726	0.32	N	014100	500	59 억		52663	N	N	0	N	00	N
30	20240726	120308	57	100.00	KOSDAQ		유통	N	N	N	N		N	2675	15	2	0.56	14716105	5499	32.79	2625	2715	2625	3455	1865	2660	2676.14	0.45	0	-38	2820	2740	2670	2590	2520	2705	2555	59	795	500	1860	5	1	11800000	316	4.51	0.34	12	0.05	593.00	7762.00	3725	20240322	-28.19	2600	20240725	2.88	3725	-28.19	20240322	2600	2.88	20240725	3725	-28.19	20240322	2600	2.88	20240725	0.32	N	014100	500	59 억		52663	N	N	0	N	00	N
31	20240726	110308	57	100.00	KOSDAQ		유통	N	N	N	N		N	2695	35	2	1.32	6595750	2469	14.72	2625	2715	2625	3455	1865	2660	2671.43	0.45	0	-43	2820	2740	2670	2590	2520	2705	2555	59	795	500	1860	5	1	11800000	318	4.54	0.35	12	0.02	593.00	7762.00	3725	20240322	-27.65	2600	20240725	3.65	3725	-27.65	20240322	2600	3.65	20240725	3725	-27.65	20240322	2600	3.65	20240725	0.32	N	014100	500	59 억		52663	N	N	0	N	00	N
32	20240726	100309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2695	35	2	1.32	3662880	1375	8.20	2625	2715	2625	3455	1865	2660	2663.91	0.45	0	-14	2820	2740	2670	2590	2520	2705	2555	59	795	500	1860	5	1	11800000	318	4.54	0.35	12	0.01	593.00	7762.00	3725	20240322	-27.65	2600	20240725	3.65	3725	-27.65	20240322	2600	3.65	20240725	3725	-27.65	20240322	2600	3.65	20240725	0.32	N	014100	500	59 억		52663	N	N	0	N	00	N
33	20240726	090308	57	100.00	KOSDAQ		유통	N	N	N	N		N	2640	-20	5	-0.75	501405	191	1.14	2625	2640	2625	3455	1865	2660	2625.16	0.45	0	-25	2820	2740	2670	2590	2520	2705	2555	59	795	500	1860	5	1	11800000	312	4.45	0.34	12	0.00	593.00	7762.00	3725	20240322	-29.13	2600	20240725	1.54	3725	-29.13	20240322	2600	1.54	20240725	3725	-29.13	20240322	2600	1.54	20240725	0.32	N	014100	500	59 억		52663	N	N	0	N	00	N
34	20240725	160307	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2660	-20	5	-0.75	44484215	16769	279.86	2675	2750	2600	3480	1880	2680	2652.60	0.46	0	-1593	2863	2771	2703	2611	2543	2817	2657	59	800	500	1870	5	1	11800000	314	4.49	0.34	12	0.14	593.00	7762.00	3725	20240322	-28.59	2600	20240725	2.31	3725	-28.59	20240322	2600	2.31	20240725	3725	-28.59	20240322	2600	2.31	20240725	0.32	N	014100	500	59 억		54295	N	N	0	N	00	N
35	20240725	150311	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2700	20	2	0.75	38080225	14353	239.54	2675	2750	2600	3480	1880	2680	2653.09	0.46	0	-1503	2863	2771	2703	2611	2543	2817	2657	59	800	500	1870	5	1	11800000	319	4.55	0.35	12	0.12	593.00	7762.00	3725	20240322	-27.52	2600	20240725	3.85	3725	-27.52	20240322	2600	3.85	20240725	3725	-27.52	20240322	2600	3.85	20240725	0.32	N	014100	500	59 억		54295	N	N	0	N	00	N
36	20240725	140309	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2675	-5	5	-0.19	33682075	12738	212.58	2675	2675	2600	3480	1880	2680	2644.17	0.46	0	-1490	2863	2771	2703	2611	2543	2817	2657	59	800	500	1870	5	1	11800000	316	4.51	0.34	12	0.11	593.00	7762.00	3725	20240322	-28.19	2600	20240725	2.88	3725	-28.19	20240322	2600	2.88	20240725	3725	-28.19	20240322	2600	2.88	20240725	0.32	N	014100	500	59 억		54295	N	N	0	N	00	N
37	20240725	130309	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2635	-45	5	-1.68	21118265	8026	133.95	2675	2675	2600	3480	1880	2680	2631.13	0.46	0	-1490	2863	2771	2703	2611	2543	2817	2657	59	800	500	1870	5	1	11800000	311	4.44	0.34	12	0.07	593.00	7762.00	3725	20240322	-29.26	2600	20240725	1.35	3725	-29.26	20240322	2600	1.35	20240725	3725	-29.26	20240322	2600	1.35	20240725	0.32	N	014100	500	59 억		54295	N	N	0	N	00	N
38	20240725	120309	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2630	-50	5	-1.87	19690325	7481	124.85	2675	2675	2600	3480	1880	2680	2631.94	0.46	0	-1490	2863	2771	2703	2611	2543	2817	2657	59	800	500	1870	5	1	11800000	310	4.44	0.34	12	0.06	593.00	7762.00	3725	20240322	-29.40	2600	20240725	1.15	3725	-29.40	20240322	2600	1.15	20240725	3725	-29.40	20240322	2600	1.15	20240725	0.32	N	014100	500	59 억		54295	N	N	0	N	00	N
39	20240725	110307	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2635	-45	5	-1.68	12477055	4715	78.69	2675	2675	2600	3480	1880	2680	2646.12	0.46	0	-1429	2863	2771	2703	2611	2543	2817	2657	59	800	500	1870	5	1	11800000	311	4.44	0.34	12	0.04	593.00	7762.00	3725	20240322	-29.26	2600	20240725	1.35	3725	-29.26	20240322	2600	1.35	20240725	3725	-29.26	20240322	2600	1.35	20240725	0.32	N	014100	500	59 억		54295	N	N	0	N	00	N
40	20240725	100307	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	2640	-40	5	-1.49	10984545	4142	69.13	2675	2675	2600	3480	1880	2680	2651.88	0.46	0	-1027	2863	2771	2703	2611	2543	2817	2657	59	800	500	1870	5	1	11800000	312	4.45	0.34	12	0.04	593.00	7762.00	3725	20240322	-29.13	2600	20240725	1.54	3725	-29.13	20240322	2600	1.54	20240725	3725	-29.13	20240322	2600	1.54	20240725	0.32	N	014100	500	59 억		54295	N	N	0	N	00	N
41	20240725	090307	57	100.00	KOSDAQ		유통	N	N	N	N		N	2675	-5	5	-0.19	5406260	2021	33.73	2675	2675	2675	3480	1880	2680	2675.00	0.46	0	-284	2863	2771	2703	2611	2543	2817	2657	59	800	500	1870	5	1	11800000	316	4.51	0.34	12	0.02	593.00	7762.00	3725	20240322	-28.19	2605	20230727	2.69	3725	-28.19	20240322	2635	1.52	20240724	3725	-28.19	20240322	2605	2.69	20230727	0.32	N	014100	500	59 억		54295	N	N	0	N	00	N
42	20240724	160305	57	100.00	KOSDAQ		유통	N	N	N	N		N	2680	25	2	0.94	15948990	5902	24.92	2635	2795	2635	3450	1860	2655	2702.85	0.46	0	-15	2901	2777	2716	2592	2531	2747	2562	59	795	500	1850	5	1	11800000	316	4.52	0.35	12	0.05	593.00	7762.00	3725	20240322	-28.05	2605	20230727	2.88	3725	-28.05	20240322	2635	1.71	20240724	3725	-28.05	20240322	2605	2.88	20230727	0.33	N	014100	500	59 억		54301	N	N	0	N	00	N
43	20240724	150309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2685	30	2	1.13	14927700	5521	23.31	2635	2795	2635	3450	1860	2655	2704.04	0.46	0	81	2901	2777	2716	2592	2531	2747	2562	59	795	500	1850	5	1	11800000	317	4.53	0.35	12	0.05	593.00	7762.00	3725	20240322	-27.92	2605	20230727	3.07	3725	-27.92	20240322	2635	1.90	20240724	3725	-27.92	20240322	2605	3.07	20230727	0.33	N	014100	500	59 억		54301	N	N	0	N	00	N
44	20240724	140310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2685	30	2	1.13	14600130	5399	22.79	2635	2795	2635	3450	1860	2655	2704.48	0.46	0	118	2901	2777	2716	2592	2531	2747	2562	59	795	500	1850	5	1	11800000	317	4.53	0.35	12	0.05	593.00	7762.00	3725	20240322	-27.92	2605	20230727	3.07	3725	-27.92	20240322	2635	1.90	20240724	3725	-27.92	20240322	2605	3.07	20230727	0.33	N	014100	500	59 억		54301	N	N	0	N	00	N
45	20240724	130307	57	100.00	KOSDAQ		유통	N	N	N	N		N	2685	30	2	1.13	14393475	5322	22.47	2635	2795	2635	3450	1860	2655	2704.78	0.46	0	118	2901	2777	2716	2592	2531	2747	2562	59	795	500	1850	5	1	11800000	317	4.53	0.35	12	0.05	593.00	7762.00	3725	20240322	-27.92	2605	20230727	3.07	3725	-27.92	20240322	2635	1.90	20240724	3725	-27.92	20240322	2605	3.07	20230727	0.33	N	014100	500	59 억		54301	N	N	0	N	00	N
46	20240724	120309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2730	75	2	2.82	8791375	3225	13.61	2635	2795	2635	3450	1860	2655	2726.61	0.46	0	27	2901	2777	2716	2592	2531	2747	2562	59	795	500	1850	5	1	11800000	322	4.60	0.35	12	0.03	593.00	7762.00	3725	20240322	-26.71	2605	20230727	4.80	3725	-26.71	20240322	2635	3.61	20240724	3725	-26.71	20240322	2605	4.80	20230727	0.33	N	014100	500	59 억		54301	N	N	0	N	00	N
47	20240724	110309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2740	85	2	3.20	7627140	2794	11.80	2635	2795	2635	3450	1860	2655	2730.56	0.46	0	60	2901	2777	2716	2592	2531	2747	2562	59	795	500	1850	5	1	11800000	323	4.62	0.35	12	0.02	593.00	7762.00	3725	20240322	-26.44	2605	20230727	5.18	3725	-26.44	20240322	2635	3.98	20240724	3725	-26.44	20240322	2605	5.18	20230727	0.33	N	014100	500	59 억		54301	N	N	0	N	00	N
48	20240724	100309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2705	50	2	1.88	6897010	2526	10.66	2635	2795	2635	3450	1860	2655	2731.22	0.46	0	60	2901	2777	2716	2592	2531	2747	2562	59	795	500	1850	5	1	11800000	319	4.56	0.35	12	0.02	593.00	7762.00	3725	20240322	-27.38	2605	20230727	3.84	3725	-27.38	20240322	2635	2.66	20240724	3725	-27.38	20240322	2605	3.84	20230727	0.33	N	014100	500	59 억		54301	N	N	0	N	00	N
49	20240724	090309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2675	20	2	0.75	177520	67	0.28	2635	2675	2635	3450	1860	2655	2645.88	0.46	0	-4	2901	2777	2716	2592	2531	2747	2562	59	795	500	1850	5	1	11800000	316	4.51	0.34	12	0.00	593.00	7762.00	3725	20240322	-28.19	2605	20230727	2.69	3725	-28.19	20240322	2635	1.52	20240724	3725	-28.19	20240322	2605	2.69	20230727	0.33	N	014100	500	59 억		54301	N	N	0	N	00	N
50	20240723	160304	57	100.00	KOSDAQ		유통	N	N	N	N		N	2655	-65	5	-2.39	63908870	23605	199.00	2695	2840	2655	3535	1905	2720	2707.43	0.46	0	-408	2806	2762	2706	2662	2606	2735	2635	59	815	500	1900	5	1	11800000	313	4.48	0.34	12	0.20	593.00	7762.00	3725	20240322	-28.72	2605	20230727	1.92	3725	-28.72	20240322	2650	0.19	20240722	3725	-28.72	20240322	2605	1.92	20230727	0.32	N	014100	500	59 억		54752	N	N	0	N	00	N
51	20240723	150313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2710	-10	5	-0.37	56224235	20720	174.68	2695	2840	2685	3535	1905	2720	2713.52	0.46	0	580	2806	2762	2706	2662	2606	2735	2635	59	815	500	1900	5	1	11800000	320	4.57	0.35	12	0.18	593.00	7762.00	3725	20240322	-27.25	2605	20230727	4.03	3725	-27.25	20240322	2650	2.26	20240722	3725	-27.25	20240322	2605	4.03	20230727	0.32	N	014100	500	59 억		54752	N	N	0	N	00	N
52	20240723	140305	57	100.00	KOSDAQ		유통	N	N	N	N		N	2715	-5	5	-0.18	55889005	20596	173.63	2695	2840	2685	3535	1905	2720	2713.59	0.46	0	614	2806	2762	2706	2662	2606	2735	2635	59	815	500	1900	5	1	11800000	320	4.58	0.35	12	0.17	593.00	7762.00	3725	20240322	-27.11	2605	20230727	4.22	3725	-27.11	20240322	2650	2.45	20240722	3725	-27.11	20240322	2605	4.22	20230727	0.32	N	014100	500	59 억		54752	N	N	0	N	00	N
53	20240723	130304	57	100.00	KOSDAQ		유통	N	N	N	N		N	2700	-20	5	-0.74	43593055	16038	135.20	2695	2840	2685	3535	1905	2720	2718.11	0.46	0	-862	2806	2762	2706	2662	2606	2735	2635	59	815	500	1900	5	1	11800000	319	4.55	0.35	12	0.14	593.00	7762.00	3725	20240322	-27.52	2605	20230727	3.65	3725	-27.52	20240322	2650	1.89	20240722	3725	-27.52	20240322	2605	3.65	20230727	0.32	N	014100	500	59 억		54752	N	N	0	N	00	N
54	20240723	120308	57	100.00	KOSDAQ		유통	N	N	N	N		N	2700	-20	5	-0.74	41612565	15303	129.01	2695	2840	2685	3535	1905	2720	2719.24	0.46	0	-862	2806	2762	2706	2662	2606	2735	2635	59	815	500	1900	5	1	11800000	319	4.55	0.35	12	0.13	593.00	7762.00	3725	20240322	-27.52	2605	20230727	3.65	3725	-27.52	20240322	2650	1.89	20240722	3725	-27.52	20240322	2605	3.65	20230727	0.32	N	014100	500	59 억		54752	N	N	0	N	00	N
55	20240723	110307	57	100.00	KOSDAQ		유통	N	N	N	N		N	2710	-10	5	-0.37	35256475	12946	109.14	2695	2840	2685	3535	1905	2720	2723.35	0.46	0	-858	2806	2762	2706	2662	2606	2735	2635	59	815	500	1900	5	1	11800000	320	4.57	0.35	12	0.11	593.00	7762.00	3725	20240322	-27.25	2605	20230727	4.03	3725	-27.25	20240322	2650	2.26	20240722	3725	-27.25	20240322	2605	4.03	20230727	0.32	N	014100	500	59 억		54752	N	N	0	N	00	N
56	20240723	100306	57	100.00	KOSDAQ		유통	N	N	N	N		N	2755	35	2	1.29	22076805	8082	68.13	2695	2840	2695	3535	1905	2720	2731.60	0.46	0	-749	2806	2762	2706	2662	2606	2735	2635	59	815	500	1900	5	1	11800000	325	4.65	0.35	12	0.07	593.00	7762.00	3725	20240322	-26.04	2605	20230727	5.76	3725	-26.04	20240322	2650	3.96	20240722	3725	-26.04	20240322	2605	5.76	20230727	0.32	N	014100	500	59 억		54752	N	N	0	N	00	N
57	20240723	090308	57	100.00	KOSDAQ		유통	N	N	N	N		N	2840	120	2	4.41	4408750	1592	13.42	2695	2840	2695	3535	1905	2720	2769.32	0.46	0	-238	2806	2762	2706	2662	2606	2735	2635	59	815	500	1900	5	1	11800000	335	4.79	0.37	12	0.01	593.00	7762.00	3725	20240322	-23.76	2605	20230727	9.02	3725	-23.76	20240322	2650	7.17	20240722	3725	-23.76	20240322	2605	9.02	20230727	0.32	N	014100	500	59 억		54752	N	N	0	N	00	N
58	20240722	160304	57	100.00	KOSDAQ		유통	N	N	N	N		N	2720	-5	5	-0.18	32017105	11862	147.21	2730	2750	2650	3540	1910	2725	2699.11	0.47	0	-594	2805	2765	2715	2675	2625	2785	2695	59	815	500	1900	5	1	11800000	321	4.59	0.35	12	0.10	593.00	7762.00	3725	20240322	-26.98	2605	20230727	4.41	3725	-26.98	20240322	2650	2.64	20240722	3725	-26.98	20240322	2605	4.41	20230727	0.31	N	014100	500	59 억		55382	N	N	0	N	00	N
59	20240722	150307	57	100.00	KOSDAQ		유통	N	N	N	N		N	2705	-20	5	-0.73	30601515	11341	140.74	2730	2750	2650	3540	1910	2725	2698.28	0.47	0	-564	2805	2765	2715	2675	2625	2785	2695	59	815	500	1900	5	1	11800000	319	4.56	0.35	12	0.10	593.00	7762.00	3725	20240322	-27.38	2605	20230727	3.84	3725	-27.38	20240322	2650	2.08	20240722	3725	-27.38	20240322	2605	3.84	20230727	0.31	N	014100	500	59 억		55382	N	N	0	N	00	N
60	20240722	140308	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	-35	5	-1.28	27307645	10119	125.58	2730	2750	2650	3540	1910	2725	2698.62	0.47	0	-519	2805	2765	2715	2675	2625	2785	2695	59	815	500	1900	5	1	11800000	317	4.54	0.35	12	0.09	593.00	7762.00	3725	20240322	-27.79	2605	20230727	3.26	3725	-27.79	20240322	2650	1.51	20240722	3725	-27.79	20240322	2605	3.26	20230727	0.31	N	014100	500	59 억		55382	N	N	0	N	00	N
61	20240722	130304	57	100.00	KOSDAQ		유통	N	N	N	N		N	2710	-15	5	-0.55	21882525	8085	100.34	2730	2750	2655	3540	1910	2725	2706.53	0.47	0	-871	2805	2765	2715	2675	2625	2785	2695	59	815	500	1900	5	1	11800000	320	4.57	0.35	12	0.07	593.00	7762.00	3725	20240322	-27.25	2605	20230727	4.03	3725	-27.25	20240322	2655	2.07	20240722	3725	-27.25	20240322	2605	4.03	20230727	0.31	N	014100	500	59 억		55382	N	N	0	N	00	N
62	20240722	120305	57	100.00	KOSDAQ		유통	N	N	N	N		N	2730	5	2	0.18	16886515	6217	77.15	2730	2750	2680	3540	1910	2725	2716.17	0.47	0	-1433	2805	2765	2715	2675	2625	2785	2695	59	815	500	1900	5	1	11800000	322	4.60	0.35	12	0.05	593.00	7762.00	3725	20240322	-26.71	2605	20230727	4.80	3725	-26.71	20240322	2665	2.44	20240719	3725	-26.71	20240322	2605	4.80	20230727	0.31	N	014100	500	59 억		55382	N	N	0	N	00	N
63	20240722	110307	57	100.00	KOSDAQ		유통	N	N	N	N		N	2735	10	2	0.37	8496945	3118	38.69	2730	2750	2680	3540	1910	2725	2725.13	0.47	0	-659	2805	2765	2715	2675	2625	2785	2695	59	815	500	1900	5	1	11800000	323	4.61	0.35	12	0.03	593.00	7762.00	3725	20240322	-26.58	2605	20230727	4.99	3725	-26.58	20240322	2665	2.63	20240719	3725	-26.58	20240322	2605	4.99	20230727	0.31	N	014100	500	59 억		55382	N	N	0	N	00	N
64	20240722	100305	57	100.00	KOSDAQ		유통	N	N	N	N		N	2740	15	2	0.55	4884050	1794	22.26	2730	2750	2680	3540	1910	2725	2722.42	0.47	0	-204	2805	2765	2715	2675	2625	2785	2695	59	815	500	1900	5	1	11800000	323	4.62	0.35	12	0.02	593.00	7762.00	3725	20240322	-26.44	2605	20230727	5.18	3725	-26.44	20240322	2665	2.81	20240719	3725	-26.44	20240322	2605	5.18	20230727	0.31	N	014100	500	59 억		55382	N	N	0	N	00	N
65	20240722	090305	57	100.00	KOSDAQ		유통	N	N	N	N		N	2750	25	2	0.92	126205	46	0.57	2730	2750	2730	3540	1910	2725	2749.43	0.47	0	0	2805	2765	2715	2675	2625	2785	2695	59	815	500	1900	5	1	11800000	325	4.64	0.35	12	0.00	593.00	7762.00	3725	20240322	-26.17	2605	20230727	5.57	3725	-26.17	20240322	2665	3.19	20240719	3725	-26.17	20240322	2605	5.57	20230727	0.31	N	014100	500	59 억		55382	N	N	0	N	00	N
66	20240719	160302	57	100.00	KOSDAQ		유통	N	N	N	N		N	2725	20	2	0.74	21792045	8054	23.22	2705	2755	2665	3515	1895	2705	2705.78	0.48	0	-1299	2941	2822	2751	2632	2561	2787	2597	59	810	500	1890	5	1	11800000	322	4.60	0.35	12	0.07	593.00	7762.00	3725	20240322	-26.85	2605	20230727	4.61	3725	-26.85	20240322	2665	2.25	20240719	3725	-26.85	20240322	2605	4.61	20230727	0.31	N	014100	500	59 억		56680	N	N	0	N	00	N
67	20240719	150303	57	100.00	KOSDAQ		유통	N	N	N	N		N	2725	20	2	0.74	20961320	7749	22.34	2705	2755	2665	3515	1895	2705	2705.04	0.48	0	-1305	2941	2822	2751	2632	2561	2787	2597	59	810	500	1890	5	1	11800000	322	4.60	0.35	12	0.07	593.00	7762.00	3725	20240322	-26.85	2605	20230727	4.61	3725	-26.85	20240322	2665	2.25	20240719	3725	-26.85	20240322	2605	4.61	20230727	0.31	N	014100	500	59 억		56680	N	N	0	N	00	N
68	20240719	140305	57	100.00	KOSDAQ		유통	N	N	N	N		N	2745	40	2	1.48	14436365	5330	15.36	2705	2755	2700	3515	1895	2705	2708.81	0.48	0	-1329	2941	2822	2751	2632	2561	2787	2597	59	810	500	1890	5	1	11800000	324	4.63	0.35	12	0.05	593.00	7762.00	3725	20240322	-26.31	2605	20230727	5.37	3725	-26.31	20240322	2675	2.62	20240308	3725	-26.31	20240322	2605	5.37	20230727	0.31	N	014100	500	59 억		56680	N	N	0	N	00	N
69	20240719	130300	57	100.00	KOSDAQ		유통	N	N	N	N		N	2730	25	2	0.92	13485470	4982	14.36	2705	2755	2700	3515	1895	2705	2707.01	0.48	0	-1121	2941	2822	2751	2632	2561	2787	2597	59	810	500	1890	5	1	11800000	322	4.60	0.35	12	0.04	593.00	7762.00	3725	20240322	-26.71	2605	20230727	4.80	3725	-26.71	20240322	2675	2.06	20240308	3725	-26.71	20240322	2605	4.80	20230727	0.31	N	014100	500	59 억		56680	N	N	0	N	00	N
70	20240719	120300	57	100.00	KOSDAQ		유통	N	N	N	N		N	2720	15	2	0.55	12507975	4621	13.32	2705	2755	2700	3515	1895	2705	2706.94	0.48	0	-1121	2941	2822	2751	2632	2561	2787	2597	59	810	500	1890	5	1	11800000	321	4.59	0.35	12	0.04	593.00	7762.00	3725	20240322	-26.98	2605	20230727	4.41	3725	-26.98	20240322	2675	1.68	20240308	3725	-26.98	20240322	2605	4.41	20230727	0.31	N	014100	500	59 억		56680	N	N	0	N	00	N
71	20240719	110302	57	100.00	KOSDAQ		유통	N	N	N	N		N	2710	5	2	0.18	12218525	4514	13.01	2705	2755	2700	3515	1895	2705	2706.99	0.48	0	-1121	2941	2822	2751	2632	2561	2787	2597	59	810	500	1890	5	1	11800000	320	4.57	0.35	12	0.04	593.00	7762.00	3725	20240322	-27.25	2605	20230727	4.03	3725	-27.25	20240322	2675	1.31	20240308	3725	-27.25	20240322	2605	4.03	20230727	0.31	N	014100	500	59 억		56680	N	N	0	N	00	N
72	20240719	100242	57	100.00	KOSDAQ		유통	N	N	N	N		N	2725	20	2	0.74	7136830	2633	7.59	2705	2755	2705	3515	1895	2705	2711.58	0.48	0	-47	2941	2822	2751	2632	2561	2787	2597	59	810	500	1890	5	1	11800000	322	4.60	0.35	12	0.02	593.00	7762.00	3725	20240322	-26.85	2605	20230727	4.61	3725	-26.85	20240322	2675	1.87	20240308	3725	-26.85	20240322	2605	4.61	20230727	0.31	N	014100	500	59 억		56680	N	N	0	N	00	N
73	20240719	090312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2755	50	2	1.85	4871875	1799	5.19	2705	2755	2705	3515	1895	2705	2709.04	0.48	0	-42	2941	2822	2751	2632	2561	2787	2597	59	810	500	1890	5	1	11800000	325	4.65	0.35	12	0.02	593.00	7762.00	3725	20240322	-26.04	2605	20230727	5.76	3725	-26.04	20240322	2675	2.99	20240308	3725	-26.04	20240322	2605	5.76	20230727	0.31	N	014100	500	59 억		56680	N	N	0	N	00	N
74	20240718	160258	57	100.00	KOSDAQ		유통	N	N	N	N		N	2705	-85	5	-3.05	93880780	34489	468.66	2835	2870	2680	3625	1955	2790	2722.12	0.48	0	426	2913	2851	2803	2741	2693	2845	2735	59	835	500	1950	5	1	11800000	319	4.56	0.35	12	0.29	593.00	7762.00	3725	20240322	-27.38	2605	20230727	3.84	3725	-27.38	20240322	2675	1.12	20240308	3725	-27.38	20240322	2605	3.84	20230727	0.31	N	014100	500	59 억		56292	N	N	0	N	00	N
75	20240718	150300	57	100.00	KOSDAQ		유통	N	N	N	N		N	2710	-80	5	-2.87	85049370	31227	424.34	2835	2870	2680	3625	1955	2790	2723.58	0.48	0	3071	2913	2851	2803	2741	2693	2845	2735	59	835	500	1950	5	1	11800000	320	4.57	0.35	12	0.26	593.00	7762.00	3725	20240322	-27.25	2605	20230727	4.03	3725	-27.25	20240322	2675	1.31	20240308	3725	-27.25	20240322	2605	4.03	20230727	0.31	N	014100	500	59 억		56292	N	N	0	N	00	N
76	20240718	140259	57	100.00	KOSDAQ		유통	N	N	N	N		N	2745	-45	5	-1.61	71497300	26196	355.97	2835	2870	2680	3625	1955	2790	2729.32	0.48	0	1046	2913	2851	2803	2741	2693	2845	2735	59	835	500	1950	5	1	11800000	324	4.63	0.35	12	0.22	593.00	7762.00	3725	20240322	-26.31	2605	20230727	5.37	3725	-26.31	20240322	2675	2.62	20240308	3725	-26.31	20240322	2605	5.37	20230727	0.31	N	014100	500	59 억		56292	N	N	0	N	00	N
77	20240718	130259	57	100.00	KOSDAQ		유통	N	N	N	N		N	2750	-40	5	-1.43	62259055	22774	309.47	2835	2870	2680	3625	1955	2790	2733.78	0.48	0	894	2913	2851	2803	2741	2693	2845	2735	59	835	500	1950	5	1	11800000	325	4.64	0.35	12	0.19	593.00	7762.00	3725	20240322	-26.17	2605	20230727	5.57	3725	-26.17	20240322	2675	2.80	20240308	3725	-26.17	20240322	2605	5.57	20230727	0.31	N	014100	500	59 억		56292	N	N	0	N	00	N
78	20240718	120259	57	100.00	KOSDAQ		유통	N	N	N	N		N	2690	-100	5	-3.58	56044750	20491	278.45	2835	2870	2680	3625	1955	2790	2735.09	0.48	0	910	2913	2851	2803	2741	2693	2845	2735	59	835	500	1950	5	1	11800000	317	4.54	0.35	12	0.17	593.00	7762.00	3725	20240322	-27.79	2605	20230727	3.26	3725	-27.79	20240322	2675	0.56	20240308	3725	-27.79	20240322	2605	3.26	20230727	0.31	N	014100	500	59 억		56292	N	N	0	N	00	N
79	20240718	110300	57	100.00	KOSDAQ		유통	N	N	N	N		N	2750	-40	5	-1.43	36009110	13067	177.56	2835	2870	2710	3625	1955	2790	2755.73	0.48	0	711	2913	2851	2803	2741	2693	2845	2735	59	835	500	1950	5	1	11800000	325	4.64	0.35	12	0.11	593.00	7762.00	3725	20240322	-26.17	2605	20230727	5.57	3725	-26.17	20240322	2675	2.80	20240308	3725	-26.17	20240322	2605	5.57	20230727	0.31	N	014100	500	59 억		56292	N	N	0	N	00	N
80	20240718	100301	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	-20	5	-0.72	30912290	11216	152.41	2835	2870	2710	3625	1955	2790	2756.09	0.48	0	1250	2913	2851	2803	2741	2693	2845	2735	59	835	500	1950	5	1	11800000	327	4.67	0.36	12	0.10	593.00	7762.00	3725	20240322	-25.64	2605	20230727	6.33	3725	-25.64	20240322	2675	3.55	20240308	3725	-25.64	20240322	2605	6.33	20230727	0.31	N	014100	500	59 억		56292	N	N	0	N	00	N
81	20240718	090301	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	0	3	0.00	17472275	6312	85.77	2835	2870	2760	3625	1955	2790	2768.10	0.48	0	1859	2913	2851	2803	2741	2693	2845	2735	59	835	500	1950	5	1	11800000	329	4.70	0.36	12	0.05	593.00	7762.00	3725	20240322	-25.10	2605	20230727	7.10	3725	-25.10	20240322	2675	4.30	20240308	3725	-25.10	20240322	2605	7.10	20230727	0.31	N	014100	500	59 억		56292	N	N	0	N	00	N
82	20240717	160309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	-5	5	-0.18	17697375	6312	146.25	2790	2865	2755	3630	1960	2795	2803.80	0.48	0	-397	2915	2855	2815	2755	2715	2835	2735	59	835	500	1950	5	1	11800000	329	4.70	0.36	12	0.05	593.00	7762.00	3725	20240322	-25.10	2605	20230727	7.10	3725	-25.10	20240322	2675	4.30	20240308	3725	-25.10	20240322	2605	7.10	20230727	0.31	N	014100	500	59 억		56689	N	N	0	N	00	N
83	20240717	150311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2810	15	2	0.54	15202925	5418	125.53	2790	2865	2755	3630	1960	2795	2806.00	0.48	0	-379	2915	2855	2815	2755	2715	2835	2735	59	835	500	1950	5	1	11800000	332	4.74	0.36	12	0.05	593.00	7762.00	3725	20240322	-24.56	2605	20230727	7.87	3725	-24.56	20240322	2675	5.05	20240308	3725	-24.56	20240322	2605	7.87	20230727	0.31	N	014100	500	59 억		56689	N	N	0	N	00	N
84	20240717	140311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2820	25	2	0.89	15155225	5401	125.14	2790	2865	2755	3630	1960	2795	2806.00	0.48	0	-365	2915	2855	2815	2755	2715	2835	2735	59	835	500	1950	5	1	11800000	333	4.76	0.36	12	0.05	593.00	7762.00	3725	20240322	-24.30	2605	20230727	8.25	3725	-24.30	20240322	2675	5.42	20240308	3725	-24.30	20240322	2605	8.25	20230727	0.31	N	014100	500	59 억		56689	N	N	0	N	00	N
85	20240717	130311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2825	30	2	1.07	14944540	5326	123.40	2790	2865	2755	3630	1960	2795	2805.96	0.48	0	-364	2915	2855	2815	2755	2715	2835	2735	59	835	500	1950	5	1	11800000	333	4.76	0.36	12	0.05	593.00	7762.00	3725	20240322	-24.16	2605	20230727	8.45	3725	-24.16	20240322	2675	5.61	20240308	3725	-24.16	20240322	2605	8.45	20230727	0.31	N	014100	500	59 억		56689	N	N	0	N	00	N
86	20240717	120311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2850	55	2	1.97	12121650	4308	99.81	2790	2865	2770	3630	1960	2795	2813.75	0.48	0	-364	2915	2855	2815	2755	2715	2835	2735	59	835	500	1950	5	1	11800000	336	4.81	0.37	12	0.04	593.00	7762.00	3725	20240322	-23.49	2605	20230727	9.40	3725	-23.49	20240322	2675	6.54	20240308	3725	-23.49	20240322	2605	9.40	20230727	0.31	N	014100	500	59 억		56689	N	N	0	N	00	N
87	20240717	110310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2850	55	2	1.97	11973600	4256	98.61	2790	2865	2770	3630	1960	2795	2813.35	0.48	0	-364	2915	2855	2815	2755	2715	2835	2735	59	835	500	1950	5	1	11800000	336	4.81	0.37	12	0.04	593.00	7762.00	3725	20240322	-23.49	2605	20230727	9.40	3725	-23.49	20240322	2675	6.54	20240308	3725	-23.49	20240322	2605	9.40	20230727	0.31	N	014100	500	59 억		56689	N	N	0	N	00	N
88	20240717	100310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2835	40	2	1.43	5436895	1943	45.02	2790	2865	2790	3630	1960	2795	2798.20	0.48	0	-364	2915	2855	2815	2755	2715	2835	2735	59	835	500	1950	5	1	11800000	335	4.78	0.37	12	0.02	593.00	7762.00	3725	20240322	-23.89	2605	20230727	8.83	3725	-23.89	20240322	2675	5.98	20240308	3725	-23.89	20240322	2605	8.83	20230727	0.31	N	014100	500	59 억		56689	N	N	0	N	00	N
89	20240717	090246	57	100.00	KOSDAQ		유통	N	N	N	N		N	2795	0	3	0.00	120000	43	1.00	2790	2795	2790	3630	1960	2795	2790.70	0.48	0	0	2915	2855	2815	2755	2715	2835	2735	59	835	500	1950	5	1	11800000	330	4.71	0.36	12	0.00	593.00	7762.00	3725	20240322	-24.97	2605	20230727	7.29	3725	-24.97	20240322	2675	4.49	20240308	3725	-24.97	20240322	2605	7.29	20230727	0.31	N	014100	500	59 억		56689	N	N	0	N	00	N
90	20240716	160311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2795	-5	5	-0.18	12188575	4316	56.76	2800	2875	2775	3640	1960	2800	2824.11	0.50	0	-1972	2900	2850	2810	2760	2720	2830	2740	59	840	500	1960	5	1	11800000	330	4.71	0.36	12	0.04	593.00	7762.00	3725	20240322	-24.97	2605	20230727	7.29	3725	-24.97	20240322	2675	4.49	20240308	3725	-24.97	20240322	2605	7.29	20230727	0.31	N	014100	500	59 억		58631	N	N	0	N	00	N
91	20240716	150314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2805	5	2	0.18	11565475	4093	53.83	2800	2875	2800	3640	1960	2800	2825.67	0.50	0	-1997	2900	2850	2810	2760	2720	2830	2740	59	840	500	1960	5	1	11800000	331	4.73	0.36	12	0.03	593.00	7762.00	3725	20240322	-24.70	2605	20230727	7.68	3725	-24.70	20240322	2675	4.86	20240308	3725	-24.70	20240322	2605	7.68	20230727	0.31	N	014100	500	59 억		58631	N	N	0	N	00	N
92	20240716	140313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2825	25	2	0.89	11363480	4021	52.88	2800	2875	2800	3640	1960	2800	2826.03	0.50	0	-1997	2900	2850	2810	2760	2720	2830	2740	59	840	500	1960	5	1	11800000	333	4.76	0.36	12	0.03	593.00	7762.00	3725	20240322	-24.16	2605	20230727	8.45	3725	-24.16	20240322	2675	5.61	20240308	3725	-24.16	20240322	2605	8.45	20230727	0.31	N	014100	500	59 억		58631	N	N	0	N	00	N
93	20240716	130313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2815	15	2	0.54	11264885	3986	52.42	2800	2875	2800	3640	1960	2800	2826.11	0.50	0	-1997	2900	2850	2810	2760	2720	2830	2740	59	840	500	1960	5	1	11800000	332	4.75	0.36	12	0.03	593.00	7762.00	3725	20240322	-24.43	2605	20230727	8.06	3725	-24.43	20240322	2675	5.23	20240308	3725	-24.43	20240322	2605	8.06	20230727	0.31	N	014100	500	59 억		58631	N	N	0	N	00	N
94	20240716	120312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2840	40	2	1.43	7676310	2721	35.78	2800	2875	2800	3640	1960	2800	2821.14	0.50	0	-1138	2900	2850	2810	2760	2720	2830	2740	59	840	500	1960	5	1	11800000	335	4.79	0.37	12	0.02	593.00	7762.00	3725	20240322	-23.76	2605	20230727	9.02	3725	-23.76	20240322	2675	6.17	20240308	3725	-23.76	20240322	2605	9.02	20230727	0.31	N	014100	500	59 억		58631	N	N	0	N	00	N
95	20240716	110312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2840	40	2	1.43	7667820	2718	35.74	2800	2875	2800	3640	1960	2800	2821.13	0.50	0	-1138	2900	2850	2810	2760	2720	2830	2740	59	840	500	1960	5	1	11800000	335	4.79	0.37	12	0.02	593.00	7762.00	3725	20240322	-23.76	2605	20230727	9.02	3725	-23.76	20240322	2675	6.17	20240308	3725	-23.76	20240322	2605	9.02	20230727	0.31	N	014100	500	59 억		58631	N	N	0	N	00	N
96	20240716	100312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2840	40	2	1.43	4463180	1580	20.78	2800	2875	2800	3640	1960	2800	2824.80	0.50	0	-66	2900	2850	2810	2760	2720	2830	2740	59	840	500	1960	5	1	11800000	335	4.79	0.37	12	0.01	593.00	7762.00	3725	20240322	-23.76	2605	20230727	9.02	3725	-23.76	20240322	2675	6.17	20240308	3725	-23.76	20240322	2605	9.02	20230727	0.31	N	014100	500	59 억		58631	N	N	0	N	00	N
97	20240716	090311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	75	2	2.68	1728385	613	8.06	2800	2875	2800	3640	1960	2800	2819.55	0.50	0	39	2900	2850	2810	2760	2720	2830	2740	59	840	500	1960	5	1	11800000	339	4.85	0.37	12	0.01	593.00	7762.00	3725	20240322	-22.82	2605	20230727	10.36	3725	-22.82	20240322	2675	7.48	20240308	3725	-22.82	20240322	2605	10.36	20230727	0.31	N	014100	500	59 억		58631	N	N	0	N	00	N
98	20240715	160308	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	-50	5	-1.75	21179785	7584	153.24	2850	2860	2770	3705	1995	2850	2792.69	0.50	0	-297	2943	2896	2838	2791	2733	2920	2815	59	855	500	1990	5	1	11800000	330	4.72	0.36	12	0.06	593.00	7762.00	3725	20240322	-24.83	2605	20230727	7.49	3725	-24.83	20240322	2675	4.67	20240308	3725	-24.83	20240322	2605	7.49	20230727	0.29	N	014100	500	59 억		58940	N	N	0	N	00	N
99	20240715	150309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2795	-55	5	-1.93	17964735	6434	130.01	2850	2860	2770	3705	1995	2850	2792.16	0.50	0	528	2943	2896	2838	2791	2733	2920	2815	59	855	500	1990	5	1	11800000	330	4.71	0.36	12	0.05	593.00	7762.00	3725	20240322	-24.97	2605	20230727	7.29	3725	-24.97	20240322	2675	4.49	20240308	3725	-24.97	20240322	2605	7.29	20230727	0.29	N	014100	500	59 억		58940	N	N	0	N	00	N
100	20240715	140309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	-50	5	-1.75	17599580	6303	127.36	2850	2860	2770	3705	1995	2850	2792.25	0.50	0	542	2943	2896	2838	2791	2733	2920	2815	59	855	500	1990	5	1	11800000	330	4.72	0.36	12	0.05	593.00	7762.00	3725	20240322	-24.83	2605	20230727	7.49	3725	-24.83	20240322	2675	4.67	20240308	3725	-24.83	20240322	2605	7.49	20230727	0.29	N	014100	500	59 억		58940	N	N	0	N	00	N
101	20240715	130309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	-50	5	-1.75	17084570	6119	123.64	2850	2860	2770	3705	1995	2850	2792.05	0.50	0	542	2943	2896	2838	2791	2733	2920	2815	59	855	500	1990	5	1	11800000	330	4.72	0.36	12	0.05	593.00	7762.00	3725	20240322	-24.83	2605	20230727	7.49	3725	-24.83	20240322	2675	4.67	20240308	3725	-24.83	20240322	2605	7.49	20230727	0.29	N	014100	500	59 억		58940	N	N	0	N	00	N
102	20240715	120310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2795	-55	5	-1.93	15513855	5554	112.22	2850	2860	2770	3705	1995	2850	2793.28	0.50	0	617	2943	2896	2838	2791	2733	2920	2815	59	855	500	1990	5	1	11800000	330	4.71	0.36	12	0.05	593.00	7762.00	3725	20240322	-24.97	2605	20230727	7.29	3725	-24.97	20240322	2675	4.49	20240308	3725	-24.97	20240322	2605	7.29	20230727	0.29	N	014100	500	59 억		58940	N	N	0	N	00	N
103	20240715	110309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	-50	5	-1.75	4151185	1472	29.74	2850	2860	2795	3705	1995	2850	2820.10	0.50	0	-167	2943	2896	2838	2791	2733	2920	2815	59	855	500	1990	5	1	11800000	330	4.72	0.36	12	0.01	593.00	7762.00	3725	20240322	-24.83	2605	20230727	7.49	3725	-24.83	20240322	2675	4.67	20240308	3725	-24.83	20240322	2605	7.49	20230727	0.29	N	014100	500	59 억		58940	N	N	0	N	00	N
104	20240715	100310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2825	-25	5	-0.88	1366890	481	9.72	2850	2860	2820	3705	1995	2850	2841.77	0.50	0	-125	2943	2896	2838	2791	2733	2920	2815	59	855	500	1990	5	1	11800000	333	4.76	0.36	12	0.00	593.00	7762.00	3725	20240322	-24.16	2605	20230727	8.45	3725	-24.16	20240322	2675	5.61	20240308	3725	-24.16	20240322	2605	8.45	20230727	0.29	N	014100	500	59 억		58940	N	N	0	N	00	N
105	20240715	090310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2860	10	2	0.35	550390	193	3.90	2850	2860	2850	3705	1995	2850	2851.76	0.50	0	-121	2943	2896	2838	2791	2733	2920	2815	59	855	500	1990	5	1	11800000	337	4.82	0.37	12	0.00	593.00	7762.00	3725	20240322	-23.22	2605	20230727	9.79	3725	-23.22	20240322	2675	6.92	20240308	3725	-23.22	20240322	2605	9.79	20230727	0.29	N	014100	500	59 억		58940	N	N	0	N	00	N
106	20240712	160307	57	100.00	KOSDAQ		유통	N	N	N	N		N	2850	-5	5	-0.18	12983520	4614	31.22	2800	2885	2780	3710	2000	2855	2813.74	0.50	0	-44	3005	2930	2815	2740	2625	2872	2682	59	855	500	1990	5	1	11800000	336	4.81	0.37	12	0.04	593.00	7762.00	3725	20240322	-23.49	2605	20230727	9.40	3725	-23.49	20240322	2675	6.54	20240308	3725	-23.49	20240322	2605	9.40	20230727	0.30	N	014100	500	59 억		59000	N	N	0	N	00	N
107	20240712	150308	57	100.00	KOSDAQ		유통	N	N	N	N		N	2795	-60	5	-2.10	12128080	4312	29.17	2800	2885	2780	3710	2000	2855	2812.63	0.50	0	37	3005	2930	2815	2740	2625	2872	2682	59	855	500	1990	5	1	11800000	330	4.71	0.36	12	0.04	593.00	7762.00	3725	20240322	-24.97	2605	20230727	7.29	3725	-24.97	20240322	2675	4.49	20240308	3725	-24.97	20240322	2605	7.29	20230727	0.30	N	014100	500	59 억		59000	N	N	0	N	00	N
108	20240712	140310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	2643970	934	6.32	2800	2885	2780	3710	2000	2855	2830.80	0.50	0	-46	3005	2930	2815	2740	2625	2872	2682	59	855	500	1990	5	1	11800000	337	4.81	0.37	12	0.01	593.00	7762.00	3725	20240322	-23.36	2605	20230727	9.60	3725	-23.36	20240322	2675	6.73	20240308	3725	-23.36	20240322	2605	9.60	20230727	0.30	N	014100	500	59 억		59000	N	N	0	N	00	N
109	20240712	130308	57	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	2561825	905	6.12	2800	2885	2780	3710	2000	2855	2830.75	0.50	0	-36	3005	2930	2815	2740	2625	2872	2682	59	855	500	1990	5	1	11800000	337	4.81	0.37	12	0.01	593.00	7762.00	3725	20240322	-23.36	2605	20230727	9.60	3725	-23.36	20240322	2675	6.73	20240308	3725	-23.36	20240322	2605	9.60	20230727	0.30	N	014100	500	59 억		59000	N	N	0	N	00	N
110	20240712	120308	57	100.00	KOSDAQ		유통	N	N	N	N		N	2880	25	2	0.88	1566565	551	3.73	2800	2885	2780	3710	2000	2855	2843.13	0.50	0	-37	3005	2930	2815	2740	2625	2872	2682	59	855	500	1990	5	1	11800000	340	4.86	0.37	12	0.00	593.00	7762.00	3725	20240322	-22.68	2605	20230727	10.56	3725	-22.68	20240322	2675	7.66	20240308	3725	-22.68	20240322	2605	10.56	20230727	0.30	N	014100	500	59 억		59000	N	N	0	N	00	N
111	20240712	110307	57	100.00	KOSDAQ		유통	N	N	N	N		N	2880	25	2	0.88	1408365	496	3.36	2800	2885	2780	3710	2000	2855	2839.45	0.50	0	-7	3005	2930	2815	2740	2625	2872	2682	59	855	500	1990	5	1	11800000	340	4.86	0.37	12	0.00	593.00	7762.00	3725	20240322	-22.68	2605	20230727	10.56	3725	-22.68	20240322	2675	7.66	20240308	3725	-22.68	20240322	2605	10.56	20230727	0.30	N	014100	500	59 억		59000	N	N	0	N	00	N
112	20240712	100309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2880	25	2	0.88	1368050	482	3.26	2800	2885	2780	3710	2000	2855	2838.28	0.50	0	-6	3005	2930	2815	2740	2625	2872	2682	59	855	500	1990	5	1	11800000	340	4.86	0.37	12	0.00	593.00	7762.00	3725	20240322	-22.68	2605	20230727	10.56	3725	-22.68	20240322	2675	7.66	20240308	3725	-22.68	20240322	2605	10.56	20230727	0.30	N	014100	500	59 억		59000	N	N	0	N	00	N
113	20240712	090307	57	100.00	KOSDAQ		유통	N	N	N	N		N	2850	-5	5	-0.18	479110	171	1.16	2800	2850	2780	3710	2000	2855	2801.81	0.50	0	101	3005	2930	2815	2740	2625	2872	2682	59	855	500	1990	5	1	11800000	336	4.81	0.37	12	0.00	593.00	7762.00	3725	20240322	-23.49	2605	20230727	9.40	3725	-23.49	20240322	2675	6.54	20240308	3725	-23.49	20240322	2605	9.40	20230727	0.30	N	014100	500	59 억		59000	N	N	0	N	00	N
114	20240711	160305	57	100.00	KOSDAQ		유통	N	N	N	N		N	2855	0	3	0.00	41861270	14780	82.44	2890	2890	2700	3710	2000	2855	2832.29	0.52	0	-2726	2935	2895	2835	2795	2735	2915	2815	59	855	500	1990	5	1	11800000	337	4.81	0.37	12	0.13	593.00	7762.00	3725	20240322	-23.36	2605	20230727	9.60	3725	-23.36	20240322	2675	6.73	20240308	3725	-23.36	20240322	2605	9.60	20230727	0.30	N	014100	500	59 억		61742	N	N	0	N	00	N
115	20240711	150310	57	100.00	KOSDAQ		유통	N	N	N	N		N	2860	5	2	0.18	39495075	13951	77.81	2890	2890	2700	3710	2000	2855	2830.99	0.52	0	-2742	2935	2895	2835	2795	2735	2915	2815	59	855	500	1990	5	1	11800000	337	4.82	0.37	12	0.12	593.00	7762.00	3725	20240322	-23.22	2605	20230727	9.79	3725	-23.22	20240322	2675	6.92	20240308	3725	-23.22	20240322	2605	9.79	20230727	0.30	N	014100	500	59 억		61742	N	N	0	N	00	N
116	20240711	140308	57	100.00	KOSDAQ		유통	N	N	N	N		N	2850	-5	5	-0.18	18413805	6474	36.11	2890	2890	2820	3710	2000	2855	2844.27	0.52	0	-2182	2935	2895	2835	2795	2735	2915	2815	59	855	500	1990	5	1	11800000	336	4.81	0.37	12	0.05	593.00	7762.00	3725	20240322	-23.49	2605	20230727	9.40	3725	-23.49	20240322	2675	6.54	20240308	3725	-23.49	20240322	2605	9.40	20230727	0.30	N	014100	500	59 억		61742	N	N	0	N	00	N
117	20240711	130308	57	100.00	KOSDAQ		유통	N	N	N	N		N	2865	10	2	0.35	13562925	4757	26.53	2890	2890	2835	3710	2000	2855	2851.15	0.52	0	-2181	2935	2895	2835	2795	2735	2915	2815	59	855	500	1990	5	1	11800000	338	4.83	0.37	12	0.04	593.00	7762.00	3725	20240322	-23.09	2605	20230727	9.98	3725	-23.09	20240322	2675	7.10	20240308	3725	-23.09	20240322	2605	9.98	20230727	0.30	N	014100	500	59 억		61742	N	N	0	N	00	N
118	20240711	120308	57	100.00	KOSDAQ		유통	N	N	N	N		N	2865	10	2	0.35	4792400	1679	9.36	2890	2890	2840	3710	2000	2855	2854.32	0.52	0	109	2935	2895	2835	2795	2735	2915	2815	59	855	500	1990	5	1	11800000	338	4.83	0.37	12	0.01	593.00	7762.00	3725	20240322	-23.09	2605	20230727	9.98	3725	-23.09	20240322	2675	7.10	20240308	3725	-23.09	20240322	2605	9.98	20230727	0.30	N	014100	500	59 억		61742	N	N	0	N	00	N
119	20240711	110307	57	100.00	KOSDAQ		유통	N	N	N	N		N	2860	5	2	0.18	1789575	625	3.49	2890	2890	2850	3710	2000	2855	2863.32	0.52	0	-20	2935	2895	2835	2795	2735	2915	2815	59	855	500	1990	5	1	11800000	337	4.82	0.37	12	0.01	593.00	7762.00	3725	20240322	-23.22	2605	20230727	9.79	3725	-23.22	20240322	2675	6.92	20240308	3725	-23.22	20240322	2605	9.79	20230727	0.30	N	014100	500	59 억		61742	N	N	0	N	00	N
120	20240711	100306	57	100.00	KOSDAQ		유통	N	N	N	N		N	2860	5	2	0.18	1493130	521	2.91	2890	2890	2855	3710	2000	2855	2865.89	0.52	0	-20	2935	2895	2835	2795	2735	2915	2815	59	855	500	1990	5	1	11800000	337	4.82	0.37	12	0.00	593.00	7762.00	3725	20240322	-23.22	2605	20230727	9.79	3725	-23.22	20240322	2675	6.92	20240308	3725	-23.22	20240322	2605	9.79	20230727	0.30	N	014100	500	59 억		61742	N	N	0	N	00	N
121	20240711	090306	57	100.00	KOSDAQ		유통	N	N	N	N		N	2890	35	2	1.23	291890	101	0.56	2890	2890	2890	3710	2000	2855	2890.00	0.52	0	0	2935	2895	2835	2795	2735	2915	2815	59	855	500	1990	5	1	11800000	341	4.87	0.37	12	0.00	593.00	7762.00	3725	20240322	-22.42	2605	20230727	10.94	3725	-22.42	20240322	2675	8.04	20240308	3725	-22.42	20240322	2605	10.94	20230727	0.30	N	014100	500	59 억		61742	N	N	0	N	00	N
122	20240710	160306	57	100.00	KOSDAQ		유통	N	N	N	N		N	2855	80	2	2.88	50106960	17627	227.89	2775	2875	2775	3605	1945	2775	2842.62	0.48	0	5247	2881	2827	2786	2732	2691	2807	2712	59	830	500	1940	5	1	11800000	337	4.81	0.37	12	0.15	593.00	7762.00	3725	20240322	-23.36	2605	20230727	9.60	3725	-23.36	20240322	2675	6.73	20240308	3725	-23.36	20240322	2605	9.60	20230727	0.31	N	014100	500	59 억		56496	N	N	0	N	00	N
123	20240710	150307	57	100.00	KOSDAQ		유통	N	N	N	N		N	2860	85	2	3.06	42174395	14846	191.93	2775	2875	2775	3605	1945	2775	2840.79	0.48	0	5206	2881	2827	2786	2732	2691	2807	2712	59	830	500	1940	5	1	11800000	337	4.82	0.37	12	0.13	593.00	7762.00	3725	20240322	-23.22	2605	20230727	9.79	3725	-23.22	20240322	2675	6.92	20240308	3725	-23.22	20240322	2605	9.79	20230727	0.31	N	014100	500	59 억		56496	N	N	0	N	00	N
124	20240710	140306	57	100.00	KOSDAQ		유통	N	N	N	N		N	2855	80	2	2.88	27226055	9621	124.38	2775	2855	2775	3605	1945	2775	2829.86	0.48	0	2674	2881	2827	2786	2732	2691	2807	2712	59	830	500	1940	5	1	11800000	337	4.81	0.37	12	0.08	593.00	7762.00	3725	20240322	-23.36	2605	20230727	9.60	3725	-23.36	20240322	2675	6.73	20240308	3725	-23.36	20240322	2605	9.60	20230727	0.31	N	014100	500	59 억		56496	N	N	0	N	00	N
125	20240710	130306	57	100.00	KOSDAQ		유통	N	N	N	N		N	2815	40	2	1.44	15080960	5349	69.15	2775	2850	2775	3605	1945	2775	2819.40	0.48	0	-99	2881	2827	2786	2732	2691	2807	2712	59	830	500	1940	5	1	11800000	332	4.75	0.36	12	0.05	593.00	7762.00	3725	20240322	-24.43	2605	20230727	8.06	3725	-24.43	20240322	2675	5.23	20240308	3725	-24.43	20240322	2605	8.06	20230727	0.31	N	014100	500	59 억		56496	N	N	0	N	00	N
126	20240710	120305	57	100.00	KOSDAQ		유통	N	N	N	N		N	2820	45	2	1.62	14860595	5271	68.14	2775	2850	2775	3605	1945	2775	2819.31	0.48	0	-99	2881	2827	2786	2732	2691	2807	2712	59	830	500	1940	5	1	11800000	333	4.76	0.36	12	0.04	593.00	7762.00	3725	20240322	-24.30	2605	20230727	8.25	3725	-24.30	20240322	2675	5.42	20240308	3725	-24.30	20240322	2605	8.25	20230727	0.31	N	014100	500	59 억		56496	N	N	0	N	00	N
127	20240710	110308	57	100.00	KOSDAQ		유통	N	N	N	N		N	2835	60	2	2.16	10915740	3878	50.14	2775	2850	2775	3605	1945	2775	2814.79	0.48	0	-99	2881	2827	2786	2732	2691	2807	2712	59	830	500	1940	5	1	11800000	335	4.78	0.37	12	0.03	593.00	7762.00	3725	20240322	-23.89	2605	20230727	8.83	3725	-23.89	20240322	2675	5.98	20240308	3725	-23.89	20240322	2605	8.83	20230727	0.31	N	014100	500	59 억		56496	N	N	0	N	00	N
128	20240710	100303	57	100.00	KOSDAQ		유통	N	N	N	N		N	2830	55	2	1.98	9091445	3234	41.81	2775	2850	2775	3605	1945	2775	2811.21	0.48	0	-88	2881	2827	2786	2732	2691	2807	2712	59	830	500	1940	5	1	11800000	334	4.77	0.36	12	0.03	593.00	7762.00	3725	20240322	-24.03	2605	20230727	8.64	3725	-24.03	20240322	2675	5.79	20240308	3725	-24.03	20240322	2605	8.64	20230727	0.31	N	014100	500	59 억		56496	N	N	0	N	00	N
129	20240710	090306	57	100.00	KOSDAQ		유통	N	N	N	N		N	2845	70	2	2.52	1673815	593	7.67	2775	2850	2775	3605	1945	2775	2822.62	0.48	0	-35	2881	2827	2786	2732	2691	2807	2712	59	830	500	1940	5	1	11800000	336	4.80	0.37	12	0.01	593.00	7762.00	3725	20240322	-23.62	2605	20230727	9.21	3725	-23.62	20240322	2675	6.36	20240308	3725	-23.62	20240322	2605	9.21	20230727	0.31	N	014100	500	59 억		56496	N	N	0	N	00	N
130	20240709	160306	57	100.00	KOSDAQ		유통	N	N	N	N		N	2775	-5	5	-0.18	21522790	7732	115.75	2780	2840	2745	3610	1950	2780	2783.60	0.48	0	-63	2856	2817	2761	2722	2666	2837	2742	59	830	500	1940	5	1	11800000	327	4.68	0.36	12	0.07	593.00	7762.00	3725	20240322	-25.50	2605	20230727	6.53	3725	-25.50	20240322	2675	3.74	20240308	3725	-25.50	20240322	2605	6.53	20230727	0.35	N	014100	500	59 억		56571	N	N	0	N	00	N
131	20240709	150306	57	100.00	KOSDAQ		유통	N	N	N	N		N	2795	15	2	0.54	20501065	7364	110.24	2780	2840	2745	3610	1950	2780	2783.96	0.48	0	-79	2856	2817	2761	2722	2666	2837	2742	59	830	500	1940	5	1	11800000	330	4.71	0.36	12	0.06	593.00	7762.00	3725	20240322	-24.97	2605	20230727	7.29	3725	-24.97	20240322	2675	4.49	20240308	3725	-24.97	20240322	2605	7.29	20230727	0.35	N	014100	500	59 억		56571	N	N	0	N	00	N
132	20240709	140306	57	100.00	KOSDAQ		유통	N	N	N	N		N	2775	-5	5	-0.18	9428240	3387	50.70	2780	2840	2745	3610	1950	2780	2783.66	0.48	0	63	2856	2817	2761	2722	2666	2837	2742	59	830	500	1940	5	1	11800000	327	4.68	0.36	12	0.03	593.00	7762.00	3725	20240322	-25.50	2605	20230727	6.53	3725	-25.50	20240322	2675	3.74	20240308	3725	-25.50	20240322	2605	6.53	20230727	0.35	N	014100	500	59 억		56571	N	N	0	N	00	N
133	20240709	130307	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	0	3	0.00	9281685	3334	49.91	2780	2840	2745	3610	1950	2780	2783.95	0.48	0	63	2856	2817	2761	2722	2666	2837	2742	59	830	500	1940	5	1	11800000	328	4.69	0.36	12	0.03	593.00	7762.00	3725	20240322	-25.37	2605	20230727	6.72	3725	-25.37	20240322	2675	3.93	20240308	3725	-25.37	20240322	2605	6.72	20230727	0.35	N	014100	500	59 억		56571	N	N	0	N	00	N
134	20240709	120308	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	10	2	0.36	9242810	3320	49.70	2780	2840	2745	3610	1950	2780	2783.98	0.48	0	63	2856	2817	2761	2722	2666	2837	2742	59	830	500	1940	5	1	11800000	329	4.70	0.36	12	0.03	593.00	7762.00	3725	20240322	-25.10	2605	20230727	7.10	3725	-25.10	20240322	2675	4.30	20240308	3725	-25.10	20240322	2605	7.10	20230727	0.35	N	014100	500	59 억		56571	N	N	0	N	00	N
135	20240709	110307	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	0	3	0.00	8416400	3023	45.25	2780	2840	2745	3610	1950	2780	2784.12	0.48	0	64	2856	2817	2761	2722	2666	2837	2742	59	830	500	1940	5	1	11800000	328	4.69	0.36	12	0.03	593.00	7762.00	3725	20240322	-25.37	2605	20230727	6.72	3725	-25.37	20240322	2675	3.93	20240308	3725	-25.37	20240322	2605	6.72	20230727	0.35	N	014100	500	59 억		56571	N	N	0	N	00	N
136	20240709	100306	57	100.00	KOSDAQ		유통	N	N	N	N		N	2795	15	2	0.54	4711180	1683	25.19	2780	2840	2745	3610	1950	2780	2799.28	0.48	0	-20	2856	2817	2761	2722	2666	2837	2742	59	830	500	1940	5	1	11800000	330	4.71	0.36	12	0.01	593.00	7762.00	3725	20240322	-24.97	2605	20230727	7.29	3725	-24.97	20240322	2675	4.49	20240308	3725	-24.97	20240322	2605	7.29	20230727	0.35	N	014100	500	59 억		56571	N	N	0	N	00	N
137	20240709	090306	57	100.00	KOSDAQ		유통	N	N	N	N		N	2755	-25	5	-0.90	1462890	528	7.90	2780	2780	2745	3610	1950	2780	2770.62	0.48	0	118	2856	2817	2761	2722	2666	2837	2742	59	830	500	1940	5	1	11800000	325	4.65	0.35	12	0.00	593.00	7762.00	3725	20240322	-26.04	2605	20230727	5.76	3725	-26.04	20240322	2675	2.99	20240308	3725	-26.04	20240322	2605	5.76	20230727	0.35	N	014100	500	59 억		56571	N	N	0	N	00	N
138	20240708	160304	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	45	2	1.65	18463100	6680	51.61	2735	2800	2705	3555	1915	2735	2763.70	0.48	0	-42	2918	2826	2758	2666	2598	2872	2712	59	820	500	1910	5	1	11800000	328	4.69	0.36	12	0.06	593.00	7762.00	3725	20240322	-25.37	2605	20230727	6.72	3725	-25.37	20240322	2675	3.93	20240308	3725	-25.37	20240322	2605	6.72	20230727	0.33	N	014100	500	59 억		56629	N	N	0	N	00	N
139	20240708	150305	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	55	2	2.01	16045790	5811	44.90	2735	2800	2705	3555	1915	2735	2761.28	0.48	0	-58	2918	2826	2758	2666	2598	2872	2712	59	820	500	1910	5	1	11800000	329	4.70	0.36	12	0.05	593.00	7762.00	3725	20240322	-25.10	2605	20230727	7.10	3725	-25.10	20240322	2675	4.30	20240308	3725	-25.10	20240322	2605	7.10	20230727	0.33	N	014100	500	59 억		56629	N	N	0	N	00	N
140	20240708	140306	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	30	2	1.10	13732845	4980	38.48	2735	2800	2705	3555	1915	2735	2757.60	0.48	0	-13	2918	2826	2758	2666	2598	2872	2712	59	820	500	1910	5	1	11800000	326	4.66	0.36	12	0.04	593.00	7762.00	3725	20240322	-25.77	2605	20230727	6.14	3725	-25.77	20240322	2675	3.36	20240308	3725	-25.77	20240322	2605	6.14	20230727	0.33	N	014100	500	59 억		56629	N	N	0	N	00	N
141	20240708	130304	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	50	2	1.83	13245205	4804	37.12	2735	2800	2705	3555	1915	2735	2757.12	0.48	0	-13	2918	2826	2758	2666	2598	2872	2712	59	820	500	1910	5	1	11800000	329	4.70	0.36	12	0.04	593.00	7762.00	3725	20240322	-25.23	2605	20230727	6.91	3725	-25.23	20240322	2675	4.11	20240308	3725	-25.23	20240322	2605	6.91	20230727	0.33	N	014100	500	59 억		56629	N	N	0	N	00	N
142	20240708	120305	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	55	2	2.01	12646505	4589	35.46	2735	2800	2705	3555	1915	2735	2755.83	0.48	0	-13	2918	2826	2758	2666	2598	2872	2712	59	820	500	1910	5	1	11800000	329	4.70	0.36	12	0.04	593.00	7762.00	3725	20240322	-25.10	2605	20230727	7.10	3725	-25.10	20240322	2675	4.30	20240308	3725	-25.10	20240322	2605	7.10	20230727	0.33	N	014100	500	59 억		56629	N	N	0	N	00	N
143	20240708	110303	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	55	2	2.01	11182355	4064	31.40	2735	2800	2705	3555	1915	2735	2751.56	0.48	0	-13	2918	2826	2758	2666	2598	2872	2712	59	820	500	1910	5	1	11800000	329	4.70	0.36	12	0.03	593.00	7762.00	3725	20240322	-25.10	2605	20230727	7.10	3725	-25.10	20240322	2675	4.30	20240308	3725	-25.10	20240322	2605	7.10	20230727	0.33	N	014100	500	59 억		56629	N	N	0	N	00	N
144	20240708	100304	57	100.00	KOSDAQ		유통	N	N	N	N		N	2770	35	2	1.28	7442605	2712	20.95	2735	2800	2705	3555	1915	2735	2744.32	0.48	0	-13	2918	2826	2758	2666	2598	2872	2712	59	820	500	1910	5	1	11800000	327	4.67	0.36	12	0.02	593.00	7762.00	3725	20240322	-25.64	2605	20230727	6.33	3725	-25.64	20240322	2675	3.55	20240308	3725	-25.64	20240322	2605	6.33	20230727	0.33	N	014100	500	59 억		56629	N	N	0	N	00	N
145	20240708	090305	57	100.00	KOSDAQ		유통	N	N	N	N		N	2735	0	3	0.00	2614660	956	7.39	2735	2735	2735	3555	1915	2735	2735.00	0.48	0	0	2918	2826	2758	2666	2598	2872	2712	59	820	500	1910	5	1	11800000	323	4.61	0.35	12	0.01	593.00	7762.00	3725	20240322	-26.58	2605	20230727	4.99	3725	-26.58	20240322	2675	2.24	20240308	3725	-26.58	20240322	2605	4.99	20230727	0.33	N	014100	500	59 억		56629	N	N	0	N	00	N
146	20240705	160303	57	100.00	KOSDAQ		유통	N	N	N	N		N	2735	40	2	1.48	35287005	12844	154.90	2695	2850	2690	3500	1890	2695	2747.35	0.48	0	-526	2835	2765	2730	2660	2625	2747	2642	59	805	500	1880	5	1	11800000	323	4.61	0.35	12	0.11	593.00	7762.00	3725	20240322	-26.58	2605	20230727	4.99	3725	-26.58	20240322	2675	2.24	20240308	3725	-26.58	20240322	2605	4.99	20230727	0.34	N	014100	500	59 억		57136	N	N	0	N	00	N
147	20240705	150305	57	100.00	KOSDAQ		유통	N	N	N	N		N	2735	40	2	1.48	33127525	12051	145.33	2695	2850	2690	3500	1890	2695	2748.94	0.48	0	-542	2835	2765	2730	2660	2625	2747	2642	59	805	500	1880	5	1	11800000	323	4.61	0.35	12	0.10	593.00	7762.00	3725	20240322	-26.58	2605	20230727	4.99	3725	-26.58	20240322	2675	2.24	20240308	3725	-26.58	20240322	2605	4.99	20230727	0.34	N	014100	500	59 억		57136	N	N	0	N	00	N
148	20240705	140305	57	100.00	KOSDAQ		유통	N	N	N	N		N	2735	40	2	1.48	30827045	11208	135.17	2695	2850	2690	3500	1890	2695	2750.45	0.48	0	-226	2835	2765	2730	2660	2625	2747	2642	59	805	500	1880	5	1	11800000	323	4.61	0.35	12	0.09	593.00	7762.00	3725	20240322	-26.58	2605	20230727	4.99	3725	-26.58	20240322	2675	2.24	20240308	3725	-26.58	20240322	2605	4.99	20230727	0.34	N	014100	500	59 억		57136	N	N	0	N	00	N
149	20240705	130304	57	100.00	KOSDAQ		유통	N	N	N	N		N	2735	40	2	1.48	30821575	11206	135.14	2695	2850	2690	3500	1890	2695	2750.45	0.48	0	-226	2835	2765	2730	2660	2625	2747	2642	59	805	500	1880	5	1	11800000	323	4.61	0.35	12	0.09	593.00	7762.00	3725	20240322	-26.58	2605	20230727	4.99	3725	-26.58	20240322	2675	2.24	20240308	3725	-26.58	20240322	2605	4.99	20230727	0.34	N	014100	500	59 억		57136	N	N	0	N	00	N
150	20240705	120304	57	100.00	KOSDAQ		유통	N	N	N	N		N	2755	60	2	2.23	22055565	7999	96.47	2695	2850	2690	3500	1890	2695	2757.29	0.48	0	-103	2835	2765	2730	2660	2625	2747	2642	59	805	500	1880	5	1	11800000	325	4.65	0.35	12	0.07	593.00	7762.00	3725	20240322	-26.04	2605	20230727	5.76	3725	-26.04	20240322	2675	2.99	20240308	3725	-26.04	20240322	2605	5.76	20230727	0.34	N	014100	500	59 억		57136	N	N	0	N	00	N
151	20240705	110303	57	100.00	KOSDAQ		유통	N	N	N	N		N	2745	50	2	1.86	19953995	7237	87.28	2695	2850	2690	3500	1890	2695	2757.22	0.48	0	-47	2835	2765	2730	2660	2625	2747	2642	59	805	500	1880	5	1	11800000	324	4.63	0.35	12	0.06	593.00	7762.00	3725	20240322	-26.31	2605	20230727	5.37	3725	-26.31	20240322	2675	2.62	20240308	3725	-26.31	20240322	2605	5.37	20230727	0.34	N	014100	500	59 억		57136	N	N	0	N	00	N
152	20240705	100303	57	100.00	KOSDAQ		유통	N	N	N	N		N	2760	65	2	2.41	19810490	7185	86.65	2695	2850	2690	3500	1890	2695	2757.20	0.48	0	-46	2835	2765	2730	2660	2625	2747	2642	59	805	500	1880	5	1	11800000	326	4.65	0.36	12	0.06	593.00	7762.00	3725	20240322	-25.91	2605	20230727	5.95	3725	-25.91	20240322	2675	3.18	20240308	3725	-25.91	20240322	2605	5.95	20230727	0.34	N	014100	500	59 억		57136	N	N	0	N	00	N
153	20240705	090304	57	100.00	KOSDAQ		유통	N	N	N	N		N	2705	10	2	0.37	3374170	1252	15.10	2695	2705	2690	3500	1890	2695	2695.02	0.48	0	-31	2835	2765	2730	2660	2625	2747	2642	59	805	500	1880	5	1	11800000	319	4.56	0.35	12	0.01	593.00	7762.00	3725	20240322	-27.38	2605	20230727	3.84	3725	-27.38	20240322	2675	1.12	20240308	3725	-27.38	20240322	2605	3.84	20230727	0.34	N	014100	500	59 억		57136	N	N	0	N	00	N
154	20240704	160302	57	100.00	KOSDAQ		유통	N	N	N	N		N	2695	-55	5	-2.00	22445425	8262	45.22	2695	2800	2695	3575	1925	2750	2717.06	0.49	0	-700	2836	2792	2756	2712	2676	2775	2695	59	825	500	1920	5	1	11800000	318	4.54	0.35	12	0.07	593.00	7762.00	3725	20240322	-27.65	2605	20230727	3.45	3725	-27.65	20240322	2675	0.75	20240308	3725	-27.65	20240322	2605	3.45	20230727	0.33	N	014100	500	59 억		57561	N	N	0	N	00	N
155	20240704	150304	57	100.00	KOSDAQ		유통	N	N	N	N		N	2715	-35	5	-1.27	19970745	7345	40.20	2695	2800	2695	3575	1925	2750	2718.96	0.49	0	-759	2836	2792	2756	2712	2676	2775	2695	59	825	500	1920	5	1	11800000	320	4.58	0.35	12	0.06	593.00	7762.00	3725	20240322	-27.11	2605	20230727	4.22	3725	-27.11	20240322	2675	1.50	20240308	3725	-27.11	20240322	2605	4.22	20230727	0.33	N	014100	500	59 억		57561	N	N	0	N	00	N
156	20240704	140303	57	100.00	KOSDAQ		유통	N	N	N	N		N	2705	-45	5	-1.64	11650795	4274	23.39	2695	2800	2695	3575	1925	2750	2725.97	0.49	0	-502	2836	2792	2756	2712	2676	2775	2695	59	825	500	1920	5	1	11800000	319	4.56	0.35	12	0.04	593.00	7762.00	3725	20240322	-27.38	2605	20230727	3.84	3725	-27.38	20240322	2675	1.12	20240308	3725	-27.38	20240322	2605	3.84	20230727	0.33	N	014100	500	59 억		57561	N	N	0	N	00	N
157	20240704	130304	57	100.00	KOSDAQ		유통	N	N	N	N		N	2705	-45	5	-1.64	9777410	3581	19.60	2695	2800	2695	3575	1925	2750	2730.36	0.49	0	-504	2836	2792	2756	2712	2676	2775	2695	59	825	500	1920	5	1	11800000	319	4.56	0.35	12	0.03	593.00	7762.00	3725	20240322	-27.38	2605	20230727	3.84	3725	-27.38	20240322	2675	1.12	20240308	3725	-27.38	20240322	2605	3.84	20230727	0.33	N	014100	500	59 억		57561	N	N	0	N	00	N
158	20240704	120303	57	100.00	KOSDAQ		유통	N	N	N	N		N	2720	-30	5	-1.09	7470090	2729	14.94	2695	2800	2695	3575	1925	2750	2737.30	0.49	0	-506	2836	2792	2756	2712	2676	2775	2695	59	825	500	1920	5	1	11800000	321	4.59	0.35	12	0.02	593.00	7762.00	3725	20240322	-26.98	2605	20230727	4.41	3725	-26.98	20240322	2675	1.68	20240308	3725	-26.98	20240322	2605	4.41	20230727	0.33	N	014100	500	59 억		57561	N	N	0	N	00	N
159	20240704	110303	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	15	2	0.55	5042790	1838	10.06	2695	2800	2695	3575	1925	2750	2743.63	0.49	0	-271	2836	2792	2756	2712	2676	2775	2695	59	825	500	1920	5	1	11800000	326	4.66	0.36	12	0.02	593.00	7762.00	3725	20240322	-25.77	2605	20230727	6.14	3725	-25.77	20240322	2675	3.36	20240308	3725	-25.77	20240322	2605	6.14	20230727	0.33	N	014100	500	59 억		57561	N	N	0	N	00	N
160	20240704	100303	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	15	2	0.55	3532145	1286	7.04	2695	2800	2695	3575	1925	2750	2746.61	0.49	0	-184	2836	2792	2756	2712	2676	2775	2695	59	825	500	1920	5	1	11800000	326	4.66	0.36	12	0.01	593.00	7762.00	3725	20240322	-25.77	2605	20230727	6.14	3725	-25.77	20240322	2675	3.36	20240308	3725	-25.77	20240322	2605	6.14	20230727	0.33	N	014100	500	59 억		57561	N	N	0	N	00	N
161	20240704	090303	57	100.00	KOSDAQ		유통	N	N	N	N		N	2725	-25	5	-0.91	1057805	388	2.12	2695	2800	2695	3575	1925	2750	2726.30	0.49	0	0	2836	2792	2756	2712	2676	2775	2695	59	825	500	1920	5	1	11800000	322	4.60	0.35	12	0.00	593.00	7762.00	3725	20240322	-26.85	2605	20230727	4.61	3725	-26.85	20240322	2675	1.87	20240308	3725	-26.85	20240322	2605	4.61	20230727	0.33	N	014100	500	59 억		57561	N	N	0	N	00	N
162	20240703	160301	57	100.00	KOSDAQ		유통	N	N	N	N		N	2750	-35	5	-1.26	49907480	18162	73.15	2785	2800	2720	3620	1950	2785	2747.90	0.50	0	-1798	2935	2860	2800	2725	2665	2830	2695	59	835	500	1940	5	1	11800000	325	4.64	0.35	12	0.15	593.00	7762.00	3725	20240322	-26.17	2605	20230727	5.57	3725	-26.17	20240322	2675	2.80	20240308	3725	-26.17	20240322	2605	5.57	20230727	0.35	N	014100	500	59 억		59158	N	N	0	N	00	N
163	20240703	150303	57	100.00	KOSDAQ		유통	N	N	N	N		N	2745	-40	5	-1.44	42307380	15379	61.94	2785	2800	2740	3620	1950	2785	2750.98	0.50	0	-1119	2935	2860	2800	2725	2665	2830	2695	59	835	500	1940	5	1	11800000	324	4.63	0.35	12	0.13	593.00	7762.00	3725	20240322	-26.31	2605	20230727	5.37	3725	-26.31	20240322	2675	2.62	20240308	3725	-26.31	20240322	2605	5.37	20230727	0.35	N	014100	500	59 억		59158	N	N	0	N	00	N
164	20240703	140303	57	100.00	KOSDAQ		유통	N	N	N	N		N	2745	-40	5	-1.44	35030830	12729	51.27	2785	2800	2740	3620	1950	2785	2752.05	0.50	0	-437	2935	2860	2800	2725	2665	2830	2695	59	835	500	1940	5	1	11800000	324	4.63	0.35	12	0.11	593.00	7762.00	3725	20240322	-26.31	2605	20230727	5.37	3725	-26.31	20240322	2675	2.62	20240308	3725	-26.31	20240322	2605	5.37	20230727	0.35	N	014100	500	59 억		59158	N	N	0	N	00	N
165	20240703	130303	57	100.00	KOSDAQ		유통	N	N	N	N		N	2745	-40	5	-1.44	33147760	12043	48.51	2785	2800	2740	3620	1950	2785	2752.45	0.50	0	-405	2935	2860	2800	2725	2665	2830	2695	59	835	500	1940	5	1	11800000	324	4.63	0.35	12	0.10	593.00	7762.00	3725	20240322	-26.31	2605	20230727	5.37	3725	-26.31	20240322	2675	2.62	20240308	3725	-26.31	20240322	2605	5.37	20230727	0.35	N	014100	500	59 억		59158	N	N	0	N	00	N
166	20240703	120302	57	100.00	KOSDAQ		유통	N	N	N	N		N	2750	-35	5	-1.26	32035270	11639	46.88	2785	2800	2740	3620	1950	2785	2752.41	0.50	0	-74	2935	2860	2800	2725	2665	2830	2695	59	835	500	1940	5	1	11800000	325	4.64	0.35	12	0.10	593.00	7762.00	3725	20240322	-26.17	2605	20230727	5.57	3725	-26.17	20240322	2675	2.80	20240308	3725	-26.17	20240322	2605	5.57	20230727	0.35	N	014100	500	59 억		59158	N	N	0	N	00	N
167	20240703	110303	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	5	2	0.18	19112510	6933	27.92	2785	2800	2740	3620	1950	2785	2756.74	0.50	0	-38	2935	2860	2800	2725	2665	2830	2695	59	835	500	1940	5	1	11800000	329	4.70	0.36	12	0.06	593.00	7762.00	3725	20240322	-25.10	2605	20230727	7.10	3725	-25.10	20240322	2675	4.30	20240308	3725	-25.10	20240322	2605	7.10	20230727	0.35	N	014100	500	59 억		59158	N	N	0	N	00	N
168	20240703	100303	57	100.00	KOSDAQ		유통	N	N	N	N		N	2765	-20	5	-0.72	13692750	4966	20.00	2785	2800	2740	3620	1950	2785	2757.30	0.50	0	387	2935	2860	2800	2725	2665	2830	2695	59	835	500	1940	5	1	11800000	326	4.66	0.36	12	0.04	593.00	7762.00	3725	20240322	-25.77	2605	20230727	6.14	3725	-25.77	20240322	2675	3.36	20240308	3725	-25.77	20240322	2605	6.14	20230727	0.35	N	014100	500	59 억		59158	N	N	0	N	00	N
169	20240703	090303	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	15	2	0.54	529415	190	0.77	2785	2800	2785	3620	1950	2785	2786.39	0.50	0	-53	2935	2860	2800	2725	2665	2830	2695	59	835	500	1940	5	1	11800000	330	4.72	0.36	12	0.00	593.00	7762.00	3725	20240322	-24.83	2605	20230727	7.49	3725	-24.83	20240322	2675	4.67	20240308	3725	-24.83	20240322	2605	7.49	20230727	0.35	N	014100	500	59 억		59158	N	N	0	N	00	N
170	20240702	160301	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	-70	5	-2.45	68811805	24725	119.44	2830	2875	2740	3710	2000	2855	2783.08	0.53	0	-4306	2948	2901	2863	2816	2778	2897	2812	59	855	500	1990	5	1	11800000	329	4.70	0.36	12	0.21	593.00	7762.00	3725	20240322	-25.23	2605	20230727	6.91	3725	-25.23	20240322	2675	4.11	20240308	3725	-25.23	20240322	2605	6.91	20230727	0.38	N	014100	500	59 억		62449	N	N	0	N	00	N
171	20240702	150301	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	-65	5	-2.28	66781540	23996	115.92	2830	2875	2740	3710	2000	2855	2783.03	0.53	0	-3637	2948	2901	2863	2816	2778	2897	2812	59	855	500	1990	5	1	11800000	329	4.70	0.36	12	0.20	593.00	7762.00	3725	20240322	-25.10	2605	20230727	7.10	3725	-25.10	20240322	2675	4.30	20240308	3725	-25.10	20240322	2605	7.10	20230727	0.38	N	014100	500	59 억		62449	N	N	0	N	00	N
172	20240702	140302	57	100.00	KOSDAQ		유통	N	N	N	N		N	2785	-70	5	-2.45	65416165	23504	113.54	2830	2875	2740	3710	2000	2855	2783.19	0.53	0	-3461	2948	2901	2863	2816	2778	2897	2812	59	855	500	1990	5	1	11800000	329	4.70	0.36	12	0.20	593.00	7762.00	3725	20240322	-25.23	2605	20230727	6.91	3725	-25.23	20240322	2675	4.11	20240308	3725	-25.23	20240322	2605	6.91	20230727	0.38	N	014100	500	59 억		62449	N	N	0	N	00	N
173	20240702	130302	57	100.00	KOSDAQ		유통	N	N	N	N		N	2780	-75	5	-2.63	62564720	22483	108.61	2830	2875	2740	3710	2000	2855	2782.75	0.53	0	-3250	2948	2901	2863	2816	2778	2897	2812	59	855	500	1990	5	1	11800000	328	4.69	0.36	12	0.19	593.00	7762.00	3725	20240322	-25.37	2605	20230727	6.72	3725	-25.37	20240322	2675	3.93	20240308	3725	-25.37	20240322	2605	6.72	20230727	0.38	N	014100	500	59 억		62449	N	N	0	N	00	N
174	20240702	120303	57	100.00	KOSDAQ		유통	N	N	N	N		N	2790	-65	5	-2.28	58737315	21101	101.93	2830	2875	2740	3710	2000	2855	2783.62	0.53	0	-3086	2948	2901	2863	2816	2778	2897	2812	59	855	500	1990	5	1	11800000	329	4.70	0.36	12	0.18	593.00	7762.00	3725	20240322	-25.10	2605	20230727	7.10	3725	-25.10	20240322	2675	4.30	20240308	3725	-25.10	20240322	2605	7.10	20230727	0.38	N	014100	500	59 억		62449	N	N	0	N	00	N
175	20240702	110302	57	100.00	KOSDAQ		유통	N	N	N	N		N	2800	-55	5	-1.93	50188755	18008	86.99	2830	2875	2740	3710	2000	2855	2787.02	0.53	0	-3076	2948	2901	2863	2816	2778	2897	2812	59	855	500	1990	5	1	11800000	330	4.72	0.36	12	0.15	593.00	7762.00	3725	20240322	-24.83	2605	20230727	7.49	3725	-24.83	20240322	2675	4.67	20240308	3725	-24.83	20240322	2605	7.49	20230727	0.38	N	014100	500	59 억		62449	N	N	0	N	00	N
176	20240702	100302	57	100.00	KOSDAQ		유통	N	N	N	N		N	2775	-80	5	-2.80	45470345	16301	78.74	2830	2875	2740	3710	2000	2855	2789.42	0.53	0	-2904	2948	2901	2863	2816	2778	2897	2812	59	855	500	1990	5	1	11800000	327	4.68	0.36	12	0.14	593.00	7762.00	3725	20240322	-25.50	2605	20230727	6.53	3725	-25.50	20240322	2675	3.74	20240308	3725	-25.50	20240322	2605	6.53	20230727	0.38	N	014100	500	59 억		62449	N	N	0	N	00	N
177	20240702	090302	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	20	2	0.70	4568980	1614	7.80	2830	2875	2830	3710	2000	2855	2830.83	0.53	0	-978	2948	2901	2863	2816	2778	2897	2812	59	855	500	1990	5	1	11800000	339	4.85	0.37	12	0.01	593.00	7762.00	3725	20240322	-22.82	2605	20230727	10.36	3725	-22.82	20240322	2675	7.48	20240308	3725	-22.82	20240322	2605	10.36	20230727	0.38	N	014100	500	59 억		62449	N	N	0	N	00	N
178	20240701	160301	57	100.00	KOSDAQ		유통	N	N	N	N		N	2855	-25	5	-0.87	59330020	20651	41.94	2855	2910	2825	3740	2020	2880	2872.99	0.52	0	1514	3056	2967	2861	2772	2666	3012	2817	59	860	500	2010	5	1	11800000	337	4.81	0.37	12	0.18	593.00	7762.00	3725	20240322	-23.36	2605	20230727	9.60	3725	-23.36	20240322	2675	6.73	20240308	3725	-23.36	20240322	2605	9.60	20230727	0.39	N	014100	500	59 억		60976	N	N	0	N	00	N
179	20240701	150302	57	100.00	KOSDAQ		유통	N	N	N	N		N	2880	0	3	0.00	56773725	19756	40.12	2855	2910	2825	3740	2020	2880	2873.75	0.52	0	1566	3056	2967	2861	2772	2666	3012	2817	59	860	500	2010	5	1	11800000	340	4.86	0.37	12	0.17	593.00	7762.00	3725	20240322	-22.68	2605	20230727	10.56	3725	-22.68	20240322	2675	7.66	20240308	3725	-22.68	20240322	2605	10.56	20230727	0.39	N	014100	500	59 억		60976	N	N	0	N	00	N
180	20240701	140301	57	100.00	KOSDAQ		유통	N	N	N	N		N	2885	5	2	0.17	54091025	18823	38.22	2855	2910	2825	3740	2020	2880	2873.67	0.52	0	1786	3056	2967	2861	2772	2666	3012	2817	59	860	500	2010	5	1	11800000	340	4.87	0.37	12	0.16	593.00	7762.00	3725	20240322	-22.55	2605	20230727	10.75	3725	-22.55	20240322	2675	7.85	20240308	3725	-22.55	20240322	2605	10.75	20230727	0.39	N	014100	500	59 억		60976	N	N	0	N	00	N
181	20240701	130301	57	100.00	KOSDAQ		유통	N	N	N	N		N	2880	0	3	0.00	46214760	16084	32.66	2855	2910	2825	3740	2020	2880	2873.34	0.52	0	1563	3056	2967	2861	2772	2666	3012	2817	59	860	500	2010	5	1	11800000	340	4.86	0.37	12	0.14	593.00	7762.00	3725	20240322	-22.68	2605	20230727	10.56	3725	-22.68	20240322	2675	7.66	20240308	3725	-22.68	20240322	2605	10.56	20230727	0.39	N	014100	500	59 억		60976	N	N	0	N	00	N
182	20240701	120302	57	100.00	KOSDAQ		유통	N	N	N	N		N	2850	-30	5	-1.04	41324895	14377	29.20	2855	2910	2825	3740	2020	2880	2874.38	0.52	0	1684	3056	2967	2861	2772	2666	3012	2817	59	860	500	2010	5	1	11800000	336	4.81	0.37	12	0.12	593.00	7762.00	3725	20240322	-23.49	2605	20230727	9.40	3725	-23.49	20240322	2675	6.54	20240308	3725	-23.49	20240322	2605	9.40	20230727	0.39	N	014100	500	59 억		60976	N	N	0	N	00	N
183	20240701	110301	57	100.00	KOSDAQ		유통	N	N	N	N		N	2870	-10	5	-0.35	32506640	11278	22.90	2855	2910	2850	3740	2020	2880	2882.31	0.52	0	1833	3056	2967	2861	2772	2666	3012	2817	59	860	500	2010	5	1	11800000	339	4.84	0.37	12	0.10	593.00	7762.00	3725	20240322	-22.95	2605	20230727	10.17	3725	-22.95	20240322	2675	7.29	20240308	3725	-22.95	20240322	2605	10.17	20230727	0.39	N	014100	500	59 억		60976	N	N	0	N	00	N
184	20240701	100301	57	100.00	KOSDAQ		유통	N	N	N	N		N	2875	-5	5	-0.17	22628015	7824	15.89	2855	2910	2850	3740	2020	2880	2892.13	0.52	0	2139	3056	2967	2861	2772	2666	3012	2817	59	860	500	2010	5	1	11800000	339	4.85	0.37	12	0.07	593.00	7762.00	3725	20240322	-22.82	2605	20230727	10.36	3725	-22.82	20240322	2675	7.48	20240308	3725	-22.82	20240322	2605	10.36	20230727	0.39	N	014100	500	59 억		60976	N	N	0	N	00	N
185	20240701	090301	57	100.00	KOSDAQ		유통	N	N	N	N		N	2905	25	2	0.87	5429910	1900	3.86	2855	2905	2850	3740	2020	2880	2857.85	0.52	0	-176	3056	2967	2861	2772	2666	3012	2817	59	860	500	2010	5	1	11800000	343	4.90	0.37	12	0.02	593.00	7762.00	3725	20240322	-22.01	2605	20230727	11.52	3725	-22.01	20240322	2675	8.60	20240308	3725	-22.01	20240322	2605	11.52	20230727	0.39	N	014100	500	59 억		60976	N	N	0	N	00	N