KissMeData/016920/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	160327	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1304	-3	5	-0.23	20147001	15483	50.45	1299	1309	1297	1699	915	1307	1301.03	0.35	0	132	1325	1315	1308	1298	1291	1321	1304	132	392	500	910	1	1	26493538	345	20.06	0.51	12	0.06	65.00	2549.00	1698	20231006	-23.20	1297	20240731	0.54	1670	-21.92	20240329	1297	0.54	20240731	1698	-23.20	20231006	1297	0.54	20240731	0.33	N	016920	500	132 억		91566	N	N	0	N	00	N
3	20240731	150329	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1304	-3	5	-0.23	18707164	14376	46.84	1299	1309	1297	1699	915	1307	1301.06	0.35	0	139	1325	1315	1308	1298	1291	1321	1304	132	392	500	910	1	1	26493538	345	20.06	0.51	12	0.05	65.00	2549.00	1698	20231006	-23.20	1297	20240731	0.54	1670	-21.92	20240329	1297	0.54	20240731	1698	-23.20	20231006	1297	0.54	20240731	0.33	N	016920	500	132 억		91566	N	N	0	N	00	N
4	20240731	140331	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1302	-5	5	-0.38	16535861	12714	41.42	1299	1305	1297	1699	915	1307	1300.33	0.35	0	236	1325	1315	1308	1298	1291	1321	1304	132	392	500	910	1	1	26493538	345	20.03	0.51	12	0.05	65.00	2549.00	1698	20231006	-23.32	1297	20240731	0.39	1670	-22.04	20240329	1297	0.39	20240731	1698	-23.32	20231006	1297	0.39	20240731	0.33	N	016920	500	132 억		91566	N	N	0	N	00	N
5	20240731	130329	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1304	-3	5	-0.23	11575303	8900	29.00	1299	1305	1297	1699	915	1307	1300.19	0.35	0	236	1325	1315	1308	1298	1291	1321	1304	132	392	500	910	1	1	26493538	345	20.06	0.51	12	0.03	65.00	2549.00	1698	20231006	-23.20	1297	20240731	0.54	1670	-21.92	20240329	1297	0.54	20240731	1698	-23.20	20231006	1297	0.54	20240731	0.33	N	016920	500	132 억		91566	N	N	0	N	00	N
6	20240731	120331	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1303	-4	5	-0.31	11098809	8534	27.81	1299	1305	1297	1699	915	1307	1300.11	0.35	0	236	1325	1315	1308	1298	1291	1321	1304	132	392	500	910	1	1	26493538	345	20.05	0.51	12	0.03	65.00	2549.00	1698	20231006	-23.26	1297	20240731	0.46	1670	-21.98	20240329	1297	0.46	20240731	1698	-23.26	20231006	1297	0.46	20240731	0.33	N	016920	500	132 억		91566	N	N	0	N	00	N
7	20240731	110329	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1302	-5	5	-0.38	11023279	8476	27.62	1299	1305	1297	1699	915	1307	1300.10	0.35	0	236	1325	1315	1308	1298	1291	1321	1304	132	392	500	910	1	1	26493538	345	20.03	0.51	12	0.03	65.00	2549.00	1698	20231006	-23.32	1297	20240731	0.39	1670	-22.04	20240329	1297	0.39	20240731	1698	-23.32	20231006	1297	0.39	20240731	0.33	N	016920	500	132 억		91566	N	N	0	N	00	N
8	20240731	100329	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1302	-5	5	-0.38	6424408	4941	16.10	1299	1302	1297	1699	915	1307	1299.42	0.35	0	202	1325	1315	1308	1298	1291	1321	1304	132	392	500	910	1	1	26493538	345	20.03	0.51	12	0.02	65.00	2549.00	1698	20231006	-23.32	1297	20240731	0.39	1670	-22.04	20240329	1297	0.39	20240731	1698	-23.32	20231006	1297	0.39	20240731	0.33	N	016920	500	132 억		91566	N	N	0	N	00	N
9	20240731	090324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1301	-6	5	-0.46	2746584	2111	6.88	1299	1302	1299	1699	915	1307	1299.11	0.35	0	113	1325	1315	1308	1298	1291	1321	1304	132	392	500	910	1	1	26493538	345	20.02	0.51	12	0.01	65.00	2549.00	1698	20231006	-23.38	1297	20240729	0.31	1670	-22.10	20240329	1297	0.31	20240729	1698	-23.38	20231006	1297	0.31	20240729	0.33	N	016920	500	132 억		91566	N	N	0	N	00	N
10	20240730	160320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1307	6	2	0.46	40003565	30660	103.21	1306	1318	1301	1691	911	1301	1304.75	0.35	0	24	1313	1307	1302	1296	1291	1304	1293	132	390	500	910	1	1	26493538	346	20.11	0.51	12	0.12	65.00	2549.00	1698	20231006	-23.03	1297	20240729	0.77	1670	-21.74	20240329	1297	0.77	20240729	1698	-23.03	20231006	1297	0.77	20240729	0.31	N	016920	500	132 억		91548	N	N	0	N	00	N
11	20240730	150325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1303	2	2	0.15	39692718	30422	102.41	1306	1318	1301	1691	911	1301	1304.74	0.35	0	79	1313	1307	1302	1296	1291	1304	1293	132	390	500	910	1	1	26493538	345	20.05	0.51	12	0.11	65.00	2549.00	1698	20231006	-23.26	1297	20240729	0.46	1670	-21.98	20240329	1297	0.46	20240729	1698	-23.26	20231006	1297	0.46	20240729	0.31	N	016920	500	132 억		91548	N	N	0	N	00	N
12	20240730	140321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1303	2	2	0.15	26757203	20529	69.11	1306	1306	1301	1691	911	1301	1303.39	0.35	0	-271	1313	1307	1302	1296	1291	1304	1293	132	390	500	910	1	1	26493538	345	20.05	0.51	12	0.08	65.00	2549.00	1698	20231006	-23.26	1297	20240729	0.46	1670	-21.98	20240329	1297	0.46	20240729	1698	-23.26	20231006	1297	0.46	20240729	0.31	N	016920	500	132 억		91548	N	N	0	N	00	N
13	20240730	130325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1304	3	2	0.23	13976885	10719	36.08	1306	1306	1301	1691	911	1301	1303.94	0.35	0	-269	1313	1307	1302	1296	1291	1304	1293	132	390	500	910	1	1	26493538	345	20.06	0.51	12	0.04	65.00	2549.00	1698	20231006	-23.20	1297	20240729	0.54	1670	-21.92	20240329	1297	0.54	20240729	1698	-23.20	20231006	1297	0.54	20240729	0.31	N	016920	500	132 억		91548	N	N	0	N	00	N
14	20240730	120324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1304	3	2	0.23	7415557	5687	19.14	1306	1306	1301	1691	911	1301	1303.95	0.35	0	-324	1313	1307	1302	1296	1291	1304	1293	132	390	500	910	1	1	26493538	345	20.06	0.51	12	0.02	65.00	2549.00	1698	20231006	-23.20	1297	20240729	0.54	1670	-21.92	20240329	1297	0.54	20240729	1698	-23.20	20231006	1297	0.54	20240729	0.31	N	016920	500	132 억		91548	N	N	0	N	00	N
15	20240730	110325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1304	3	2	0.23	7395997	5672	19.09	1306	1306	1301	1691	911	1301	1303.95	0.35	0	-324	1313	1307	1302	1296	1291	1304	1293	132	390	500	910	1	1	26493538	345	20.06	0.51	12	0.02	65.00	2549.00	1698	20231006	-23.20	1297	20240729	0.54	1670	-21.92	20240329	1297	0.54	20240729	1698	-23.20	20231006	1297	0.54	20240729	0.31	N	016920	500	132 억		91548	N	N	0	N	00	N
16	20240730	100326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	4	2	0.31	5894231	4520	15.22	1306	1306	1301	1691	911	1301	1304.04	0.35	0	-324	1313	1307	1302	1296	1291	1304	1293	132	390	500	910	1	1	26493538	346	20.08	0.51	12	0.02	65.00	2549.00	1698	20231006	-23.14	1297	20240729	0.62	1670	-21.86	20240329	1297	0.62	20240729	1698	-23.14	20231006	1297	0.62	20240729	0.31	N	016920	500	132 억		91548	N	N	0	N	00	N
17	20240730	090325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	4	2	0.31	2341617	1793	6.04	1306	1306	1305	1691	911	1301	1306.00	0.35	0	-258	1313	1307	1302	1296	1291	1304	1293	132	390	500	910	1	1	26493538	346	20.08	0.51	12	0.01	65.00	2549.00	1698	20231006	-23.14	1297	20240729	0.62	1670	-21.86	20240329	1297	0.62	20240729	1698	-23.14	20231006	1297	0.62	20240729	0.31	N	016920	500	132 억		91548	N	N	0	N	00	N
18	20240729	160323	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1301	-2	5	-0.15	38640955	29706	93.10	1303	1308	1297	1693	913	1303	1300.78	0.34	0	1353	1313	1308	1303	1298	1293	1305	1295	132	390	500	910	1	1	26493538	345	20.02	0.51	12	0.11	65.00	2549.00	1698	20231006	-23.38	1297	20240729	0.31	1670	-22.10	20240329	1297	0.31	20240729	1698	-23.38	20231006	1297	0.31	20240729	0.30	N	016920	500	132 억		90201	N	N	0	N	00	N
19	20240729	150323	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1300	-3	5	-0.23	32324973	24840	77.85	1303	1308	1297	1693	913	1303	1301.33	0.34	0	1109	1313	1308	1303	1298	1293	1305	1295	132	390	500	910	1	1	26493538	344	20.00	0.51	12	0.09	65.00	2549.00	1698	20231006	-23.44	1297	20240729	0.23	1670	-22.16	20240329	1297	0.23	20240729	1698	-23.44	20231006	1297	0.23	20240729	0.30	N	016920	500	132 억		90201	N	N	0	N	00	N
20	20240729	140326	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1303	0	3	0.00	30877207	23726	74.36	1303	1308	1297	1693	913	1303	1301.41	0.34	0	845	1313	1308	1303	1298	1293	1305	1295	132	390	500	910	1	1	26493538	345	20.05	0.51	12	0.09	65.00	2549.00	1698	20231006	-23.26	1297	20240729	0.46	1670	-21.98	20240329	1297	0.46	20240729	1698	-23.26	20231006	1297	0.46	20240729	0.30	N	016920	500	132 억		90201	N	N	0	N	00	N
21	20240729	130330	57	100.00	KOSDAQ		유통	N	N	N	N		N	1303	0	3	0.00	14151209	10857	34.03	1303	1308	1301	1693	913	1303	1303.42	0.34	0	567	1313	1308	1303	1298	1293	1305	1295	132	390	500	910	1	1	26493538	345	20.05	0.51	12	0.04	65.00	2549.00	1698	20231006	-23.26	1298	20240725	0.39	1670	-21.98	20240329	1298	0.39	20240725	1698	-23.26	20231006	1298	0.39	20240725	0.30	N	016920	500	132 억		90201	N	N	0	N	00	N
22	20240729	120323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1302	-1	5	-0.08	9146735	7015	21.99	1303	1308	1301	1693	913	1303	1303.88	0.34	0	567	1313	1308	1303	1298	1293	1305	1295	132	390	500	910	1	1	26493538	345	20.03	0.51	12	0.03	65.00	2549.00	1698	20231006	-23.32	1298	20240725	0.31	1670	-22.04	20240329	1298	0.31	20240725	1698	-23.32	20231006	1298	0.31	20240725	0.30	N	016920	500	132 억		90201	N	N	0	N	00	N
23	20240729	110324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1303	0	3	0.00	7850436	6020	18.87	1303	1308	1301	1693	913	1303	1304.06	0.34	0	567	1313	1308	1303	1298	1293	1305	1295	132	390	500	910	1	1	26493538	345	20.05	0.51	12	0.02	65.00	2549.00	1698	20231006	-23.26	1298	20240725	0.39	1670	-21.98	20240329	1298	0.39	20240725	1698	-23.26	20231006	1298	0.39	20240725	0.30	N	016920	500	132 억		90201	N	N	0	N	00	N
24	20240729	100323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1303	0	3	0.00	4154744	3182	9.97	1303	1308	1303	1693	913	1303	1305.70	0.34	0	567	1313	1308	1303	1298	1293	1305	1295	132	390	500	910	1	1	26493538	345	20.05	0.51	12	0.01	65.00	2549.00	1698	20231006	-23.26	1298	20240725	0.39	1670	-21.98	20240329	1298	0.39	20240725	1698	-23.26	20231006	1298	0.39	20240725	0.30	N	016920	500	132 억		90201	N	N	0	N	00	N
25	20240729	090322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	2	2	0.15	729387	559	1.75	1303	1305	1303	1693	913	1303	1304.81	0.34	0	-202	1313	1308	1303	1298	1293	1305	1295	132	390	500	910	1	1	26493538	346	20.08	0.51	12	0.00	65.00	2549.00	1698	20231006	-23.14	1298	20240725	0.54	1670	-21.86	20240329	1298	0.54	20240725	1698	-23.14	20231006	1298	0.54	20240725	0.30	N	016920	500	132 억		90201	N	N	0	N	00	N
26	20240726	160317	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1303	-3	5	-0.23	41496763	31908	58.21	1306	1308	1298	1697	915	1306	1300.51	0.33	0	2128	1311	1308	1303	1300	1295	1310	1302	132	391	500	910	1	1	26493538	345	20.05	0.51	12	0.12	65.00	2549.00	1698	20231006	-23.26	1298	20240726	0.39	1670	-21.98	20240329	1298	0.39	20240726	1698	-23.26	20231006	1298	0.39	20240726	0.30	N	016920	500	132 억		88078	N	N	0	N	00	N
27	20240726	150320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1302	-4	5	-0.31	26032535	20006	36.50	1306	1308	1299	1697	915	1306	1301.24	0.33	0	1634	1311	1308	1303	1300	1295	1310	1302	132	391	500	910	1	1	26493538	345	20.03	0.51	12	0.08	65.00	2549.00	1698	20231006	-23.32	1298	20240725	0.31	1670	-22.04	20240329	1298	0.31	20240725	1698	-23.32	20231006	1298	0.31	20240725	0.30	N	016920	500	132 억		88078	N	N	0	N	00	N
28	20240726	140322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-6	5	-0.46	15674221	12044	21.97	1306	1308	1299	1697	915	1306	1301.41	0.33	0	679	1311	1308	1303	1300	1295	1310	1302	132	391	500	910	1	1	26493538	344	20.00	0.51	12	0.05	65.00	2549.00	1698	20231006	-23.44	1298	20240725	0.15	1670	-22.16	20240329	1298	0.15	20240725	1698	-23.44	20231006	1298	0.15	20240725	0.30	N	016920	500	132 억		88078	N	N	0	N	00	N
29	20240726	130322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1302	-4	5	-0.31	9441895	7251	13.23	1306	1308	1300	1697	915	1306	1302.15	0.33	0	675	1311	1308	1303	1300	1295	1310	1302	132	391	500	910	1	1	26493538	345	20.03	0.51	12	0.03	65.00	2549.00	1698	20231006	-23.32	1298	20240725	0.31	1670	-22.04	20240329	1298	0.31	20240725	1698	-23.32	20231006	1298	0.31	20240725	0.30	N	016920	500	132 억		88078	N	N	0	N	00	N
30	20240726	120322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-6	5	-0.46	9063999	6961	12.70	1306	1308	1300	1697	915	1306	1302.11	0.33	0	675	1311	1308	1303	1300	1295	1310	1302	132	391	500	910	1	1	26493538	344	20.00	0.51	12	0.03	65.00	2549.00	1698	20231006	-23.44	1298	20240725	0.15	1670	-22.16	20240329	1298	0.15	20240725	1698	-23.44	20231006	1298	0.15	20240725	0.30	N	016920	500	132 억		88078	N	N	0	N	00	N
31	20240726	110321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1304	-2	5	-0.15	7226715	5548	10.12	1306	1308	1300	1697	915	1306	1302.58	0.33	0	675	1311	1308	1303	1300	1295	1310	1302	132	391	500	910	1	1	26493538	345	20.06	0.51	12	0.02	65.00	2549.00	1698	20231006	-23.20	1298	20240725	0.46	1670	-21.92	20240329	1298	0.46	20240725	1698	-23.20	20231006	1298	0.46	20240725	0.30	N	016920	500	132 억		88078	N	N	0	N	00	N
32	20240726	100323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	-1	5	-0.08	2621204	2010	3.67	1306	1308	1300	1697	915	1306	1304.08	0.33	0	675	1311	1308	1303	1300	1295	1310	1302	132	391	500	910	1	1	26493538	346	20.08	0.51	12	0.01	65.00	2549.00	1698	20231006	-23.14	1298	20240725	0.54	1670	-21.86	20240329	1298	0.54	20240725	1698	-23.14	20231006	1298	0.54	20240725	0.30	N	016920	500	132 억		88078	N	N	0	N	00	N
33	20240726	090321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1308	2	2	0.15	850519	651	1.19	1306	1308	1306	1697	915	1306	1306.48	0.33	0	325	1311	1308	1303	1300	1295	1310	1302	132	391	500	910	1	1	26493538	347	20.12	0.51	12	0.00	65.00	2549.00	1698	20231006	-22.97	1298	20240725	0.77	1670	-21.68	20240329	1298	0.77	20240725	1698	-22.97	20231006	1298	0.77	20240725	0.30	N	016920	500	132 억		88078	N	N	0	N	00	N
34	20240725	160320	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1306	-1	5	-0.08	71269699	54793	160.57	1301	1306	1298	1699	915	1307	1300.71	0.34	0	-2307	1349	1328	1314	1293	1279	1321	1286	132	392	500	910	1	1	26493538	346	20.09	0.51	12	0.21	65.00	2549.00	1698	20231006	-23.09	1298	20240725	0.62	1670	-21.80	20240329	1298	0.62	20240725	1698	-23.09	20231006	1298	0.62	20240725	0.30	N	016920	500	132 억		90040	N	N	0	N	00	N
35	20240725	150325	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1300	-7	5	-0.54	70717549	54370	159.34	1301	1305	1298	1699	915	1307	1300.67	0.34	0	-2284	1349	1328	1314	1293	1279	1321	1286	132	392	500	910	1	1	26493538	344	20.00	0.51	12	0.21	65.00	2549.00	1698	20231006	-23.44	1298	20240725	0.15	1670	-22.16	20240329	1298	0.15	20240725	1698	-23.44	20231006	1298	0.15	20240725	0.30	N	016920	500	132 억		90040	N	N	0	N	00	N
36	20240725	140323	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1300	-7	5	-0.54	61597922	47356	138.78	1301	1305	1298	1699	915	1307	1300.74	0.34	0	-2631	1349	1328	1314	1293	1279	1321	1286	132	392	500	910	1	1	26493538	344	20.00	0.51	12	0.18	65.00	2549.00	1698	20231006	-23.44	1298	20240725	0.15	1670	-22.16	20240329	1298	0.15	20240725	1698	-23.44	20231006	1298	0.15	20240725	0.30	N	016920	500	132 억		90040	N	N	0	N	00	N
37	20240725	130323	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1305	-2	5	-0.15	54111473	41603	121.92	1301	1305	1298	1699	915	1307	1300.66	0.34	0	-2848	1349	1328	1314	1293	1279	1321	1286	132	392	500	910	1	1	26493538	346	20.08	0.51	12	0.16	65.00	2549.00	1698	20231006	-23.14	1298	20240725	0.54	1670	-21.86	20240329	1298	0.54	20240725	1698	-23.14	20231006	1298	0.54	20240725	0.30	N	016920	500	132 억		90040	N	N	0	N	00	N
38	20240725	120323	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1301	-6	5	-0.46	48167464	37042	108.55	1301	1302	1298	1699	915	1307	1300.34	0.34	0	-2848	1349	1328	1314	1293	1279	1321	1286	132	392	500	910	1	1	26493538	345	20.02	0.51	12	0.14	65.00	2549.00	1698	20231006	-23.38	1298	20240725	0.23	1670	-22.10	20240329	1298	0.23	20240725	1698	-23.38	20231006	1298	0.23	20240725	0.30	N	016920	500	132 억		90040	N	N	0	N	00	N
39	20240725	110320	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1302	-5	5	-0.38	45985874	35365	103.64	1301	1302	1298	1699	915	1307	1300.32	0.34	0	-2848	1349	1328	1314	1293	1279	1321	1286	132	392	500	910	1	1	26493538	345	20.03	0.51	12	0.13	65.00	2549.00	1698	20231006	-23.32	1298	20240725	0.31	1670	-22.04	20240329	1298	0.31	20240725	1698	-23.32	20231006	1298	0.31	20240725	0.30	N	016920	500	132 억		90040	N	N	0	N	00	N
40	20240725	100321	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1302	-5	5	-0.38	41673967	32046	93.91	1301	1302	1298	1699	915	1307	1300.44	0.34	0	-2876	1349	1328	1314	1293	1279	1321	1286	132	392	500	910	1	1	26493538	345	20.03	0.51	12	0.12	65.00	2549.00	1698	20231006	-23.32	1298	20240725	0.31	1670	-22.04	20240329	1298	0.31	20240725	1698	-23.32	20231006	1298	0.31	20240725	0.30	N	016920	500	132 억		90040	N	N	0	N	00	N
41	20240725	090321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1301	-6	5	-0.46	8616631	6623	19.41	1301	1301	1301	1699	915	1307	1301.00	0.34	0	-1272	1349	1328	1314	1293	1279	1321	1286	132	392	500	910	1	1	26493538	345	20.02	0.51	12	0.02	65.00	2549.00	1698	20231006	-23.38	1300	20240711	0.08	1670	-22.10	20240329	1300	0.08	20240711	1698	-23.38	20231006	1300	0.08	20240711	0.30	N	016920	500	132 억		90040	N	N	0	N	00	N
42	20240724	160318	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1307	0	3	0.00	44518527	34123	73.99	1335	1335	1300	1699	915	1307	1304.65	0.33	0	1441	1331	1319	1312	1300	1293	1315	1296	132	392	500	910	1	1	26493538	346	20.11	0.51	12	0.13	65.00	2549.00	1698	20231006	-23.03	1300	20240724	0.54	1670	-21.74	20240329	1300	0.54	20240724	1698	-23.03	20231006	1300	0.54	20240724	0.30	N	016920	500	132 억		88604	N	N	0	N	00	N
43	20240724	150322	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1305	-2	5	-0.15	42982131	32946	71.44	1335	1335	1300	1699	915	1307	1304.62	0.33	0	1446	1331	1319	1312	1300	1293	1315	1296	132	392	500	910	1	1	26493538	346	20.08	0.51	12	0.12	65.00	2549.00	1698	20231006	-23.14	1300	20240724	0.38	1670	-21.86	20240329	1300	0.38	20240724	1698	-23.14	20231006	1300	0.38	20240724	0.30	N	016920	500	132 억		88604	N	N	0	N	00	N
44	20240724	140324	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1302	-5	5	-0.38	28025678	21466	46.55	1335	1335	1300	1699	915	1307	1305.58	0.33	0	3168	1331	1319	1312	1300	1293	1315	1296	132	392	500	910	1	1	26493538	345	20.03	0.51	12	0.08	65.00	2549.00	1698	20231006	-23.32	1300	20240724	0.15	1670	-22.04	20240329	1300	0.15	20240724	1698	-23.32	20231006	1300	0.15	20240724	0.30	N	016920	500	132 억		88604	N	N	0	N	00	N
45	20240724	130321	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1305	-2	5	-0.15	24662423	18884	40.95	1335	1335	1300	1699	915	1307	1306.00	0.33	0	3168	1331	1319	1312	1300	1293	1315	1296	132	392	500	910	1	1	26493538	346	20.08	0.51	12	0.07	65.00	2549.00	1698	20231006	-23.14	1300	20240724	0.38	1670	-21.86	20240329	1300	0.38	20240724	1698	-23.14	20231006	1300	0.38	20240724	0.30	N	016920	500	132 억		88604	N	N	0	N	00	N
46	20240724	120323	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1304	-3	5	-0.23	19939216	15264	33.10	1335	1335	1300	1699	915	1307	1306.29	0.33	0	3168	1331	1319	1312	1300	1293	1315	1296	132	392	500	910	1	1	26493538	345	20.06	0.51	12	0.06	65.00	2549.00	1698	20231006	-23.20	1300	20240724	0.31	1670	-21.92	20240329	1300	0.31	20240724	1698	-23.20	20231006	1300	0.31	20240724	0.30	N	016920	500	132 억		88604	N	N	0	N	00	N
47	20240724	110322	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1303	-4	5	-0.31	18256898	13973	30.30	1335	1335	1300	1699	915	1307	1306.58	0.33	0	3167	1331	1319	1312	1300	1293	1315	1296	132	392	500	910	1	1	26493538	345	20.05	0.51	12	0.05	65.00	2549.00	1698	20231006	-23.26	1300	20240724	0.23	1670	-21.98	20240329	1300	0.23	20240724	1698	-23.26	20231006	1300	0.23	20240724	0.30	N	016920	500	132 억		88604	N	N	0	N	00	N
48	20240724	100322	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1307	0	3	0.00	13831673	10579	22.94	1335	1335	1300	1699	915	1307	1307.47	0.33	0	3167	1331	1319	1312	1300	1293	1315	1296	132	392	500	910	1	1	26493538	346	20.11	0.51	12	0.04	65.00	2549.00	1698	20231006	-23.03	1300	20240724	0.54	1670	-21.74	20240329	1300	0.54	20240724	1698	-23.03	20231006	1300	0.54	20240724	0.30	N	016920	500	132 억		88604	N	N	0	N	00	N
49	20240724	090321	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1311	4	2	0.31	8167647	6243	13.54	1335	1335	1300	1699	915	1307	1308.29	0.33	0	2319	1331	1319	1312	1300	1293	1315	1296	132	392	500	910	1	1	26493538	347	20.17	0.51	12	0.02	65.00	2549.00	1698	20231006	-22.79	1300	20240724	0.85	1670	-21.50	20240329	1300	0.85	20240724	1698	-22.79	20231006	1300	0.85	20240724	0.30	N	016920	500	132 억		88604	N	N	0	N	00	N
50	20240723	160316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1307	-8	5	-0.61	60637741	46117	101.64	1315	1324	1305	1709	921	1315	1314.87	0.32	0	3437	1323	1318	1310	1305	1297	1321	1308	132	394	500	920	1	1	26493538	346	20.11	0.51	12	0.17	65.00	2549.00	1698	20231006	-23.03	1300	20240711	0.54	1670	-21.74	20240329	1300	0.54	20240711	1698	-23.03	20231006	1300	0.54	20240711	0.30	N	016920	500	132 억		85179	N	N	0	N	00	N
51	20240723	150326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	-10	5	-0.76	60259002	45827	101.01	1315	1324	1305	1709	921	1315	1314.92	0.32	0	3489	1323	1318	1310	1305	1297	1321	1308	132	394	500	920	1	1	26493538	346	20.08	0.51	12	0.17	65.00	2549.00	1698	20231006	-23.14	1300	20240711	0.38	1670	-21.86	20240329	1300	0.38	20240711	1698	-23.14	20231006	1300	0.38	20240711	0.30	N	016920	500	132 억		85179	N	N	0	N	00	N
52	20240723	140318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1308	-7	5	-0.53	54988544	41793	92.11	1315	1324	1307	1709	921	1315	1315.74	0.32	0	2869	1323	1318	1310	1305	1297	1321	1308	132	394	500	920	1	1	26493538	347	20.12	0.51	12	0.16	65.00	2549.00	1698	20231006	-22.97	1300	20240711	0.62	1670	-21.68	20240329	1300	0.62	20240711	1698	-22.97	20231006	1300	0.62	20240711	0.30	N	016920	500	132 억		85179	N	N	0	N	00	N
53	20240723	130317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1309	-6	5	-0.46	52785557	40108	88.40	1315	1324	1307	1709	921	1315	1316.09	0.32	0	2835	1323	1318	1310	1305	1297	1321	1308	132	394	500	920	1	1	26493538	347	20.14	0.51	12	0.15	65.00	2549.00	1698	20231006	-22.91	1300	20240711	0.69	1670	-21.62	20240329	1300	0.69	20240711	1698	-22.91	20231006	1300	0.69	20240711	0.30	N	016920	500	132 억		85179	N	N	0	N	00	N
54	20240723	120321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1322	7	2	0.53	39204660	29769	65.61	1315	1324	1309	1709	921	1315	1316.96	0.32	0	1535	1323	1318	1310	1305	1297	1321	1308	132	394	500	920	1	1	26493538	350	20.34	0.52	12	0.11	65.00	2549.00	1698	20231006	-22.14	1300	20240711	1.69	1670	-20.84	20240329	1300	1.69	20240711	1698	-22.14	20231006	1300	1.69	20240711	0.30	N	016920	500	132 억		85179	N	N	0	N	00	N
55	20240723	110320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	0	3	0.00	27197701	20655	45.52	1315	1324	1309	1709	921	1315	1316.76	0.32	0	1474	1323	1318	1310	1305	1297	1321	1308	132	394	500	920	1	1	26493538	348	20.23	0.52	12	0.08	65.00	2549.00	1698	20231006	-22.56	1300	20240711	1.15	1670	-21.26	20240329	1300	1.15	20240711	1698	-22.56	20231006	1300	1.15	20240711	0.30	N	016920	500	132 억		85179	N	N	0	N	00	N
56	20240723	100319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1317	2	2	0.15	22407570	17012	37.50	1315	1324	1309	1709	921	1315	1317.16	0.32	0	1447	1323	1318	1310	1305	1297	1321	1308	132	394	500	920	1	1	26493538	349	20.26	0.52	12	0.06	65.00	2549.00	1698	20231006	-22.44	1300	20240711	1.31	1670	-21.14	20240329	1300	1.31	20240711	1698	-22.44	20231006	1300	1.31	20240711	0.30	N	016920	500	132 억		85179	N	N	0	N	00	N
57	20240723	090321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1314	-1	5	-0.08	1725064	1316	2.90	1315	1315	1310	1709	921	1315	1310.84	0.32	0	1170	1323	1318	1310	1305	1297	1321	1308	132	394	500	920	1	1	26493538	348	20.22	0.52	12	0.00	65.00	2549.00	1698	20231006	-22.61	1300	20240711	1.08	1670	-21.32	20240329	1300	1.08	20240711	1698	-22.61	20231006	1300	1.08	20240711	0.30	N	016920	500	132 억		85179	N	N	0	N	00	N
58	20240722	160316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	5	2	0.38	59268957	45320	170.89	1310	1315	1302	1703	917	1310	1307.79	0.32	0	18	1318	1314	1307	1303	1296	1316	1305	132	393	500	910	1	1	26493538	348	20.23	0.52	12	0.17	65.00	2549.00	1698	20231006	-22.56	1300	20240711	1.15	1670	-21.26	20240329	1300	1.15	20240711	1698	-22.56	20231006	1300	1.15	20240711	0.30	N	016920	500	132 억		85157	N	N	0	N	00	N
59	20240722	150320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1303	-7	5	-0.53	58722233	44903	169.32	1310	1315	1302	1703	917	1310	1307.76	0.32	0	50	1318	1314	1307	1303	1296	1316	1305	132	393	500	910	1	1	26493538	345	20.05	0.51	12	0.17	65.00	2549.00	1698	20231006	-23.26	1300	20240711	0.23	1670	-21.98	20240329	1300	0.23	20240711	1698	-23.26	20231006	1300	0.23	20240711	0.30	N	016920	500	132 억		85157	N	N	0	N	00	N
60	20240722	140321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1308	-2	5	-0.15	54976296	42033	158.50	1310	1315	1302	1703	917	1310	1307.93	0.32	0	-195	1318	1314	1307	1303	1296	1316	1305	132	393	500	910	1	1	26493538	347	20.12	0.51	12	0.16	65.00	2549.00	1698	20231006	-22.97	1300	20240711	0.62	1670	-21.68	20240329	1300	0.62	20240711	1698	-22.97	20231006	1300	0.62	20240711	0.30	N	016920	500	132 억		85157	N	N	0	N	00	N
61	20240722	130318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1313	3	2	0.23	42769460	32683	123.24	1310	1313	1303	1703	917	1310	1308.61	0.32	0	-195	1318	1314	1307	1303	1296	1316	1305	132	393	500	910	1	1	26493538	348	20.20	0.52	12	0.12	65.00	2549.00	1698	20231006	-22.67	1300	20240711	1.00	1670	-21.38	20240329	1300	1.00	20240711	1698	-22.67	20231006	1300	1.00	20240711	0.30	N	016920	500	132 억		85157	N	N	0	N	00	N
62	20240722	120318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1310	0	3	0.00	25396755	19433	73.28	1310	1312	1303	1703	917	1310	1306.89	0.32	0	-195	1318	1314	1307	1303	1296	1316	1305	132	393	500	910	1	1	26493538	347	20.15	0.51	12	0.07	65.00	2549.00	1698	20231006	-22.85	1300	20240711	0.77	1670	-21.56	20240329	1300	0.77	20240711	1698	-22.85	20231006	1300	0.77	20240711	0.30	N	016920	500	132 억		85157	N	N	0	N	00	N
63	20240722	110320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1307	-3	5	-0.23	21060148	16115	60.77	1310	1310	1303	1703	917	1310	1306.87	0.32	0	110	1318	1314	1307	1303	1296	1316	1305	132	393	500	910	1	1	26493538	346	20.11	0.51	12	0.06	65.00	2549.00	1698	20231006	-23.03	1300	20240711	0.54	1670	-21.74	20240329	1300	0.54	20240711	1698	-23.03	20231006	1300	0.54	20240711	0.30	N	016920	500	132 억		85157	N	N	0	N	00	N
64	20240722	100318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1304	-6	5	-0.46	16765143	12827	48.37	1310	1310	1303	1703	917	1310	1307.02	0.32	0	110	1318	1314	1307	1303	1296	1316	1305	132	393	500	910	1	1	26493538	345	20.06	0.51	12	0.05	65.00	2549.00	1698	20231006	-23.20	1300	20240711	0.31	1670	-21.92	20240329	1300	0.31	20240711	1698	-23.20	20231006	1300	0.31	20240711	0.30	N	016920	500	132 억		85157	N	N	0	N	00	N
65	20240722	090317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1310	0	3	0.00	588190	449	1.69	1310	1310	1310	1703	917	1310	1310.00	0.32	0	0	1318	1314	1307	1303	1296	1316	1305	132	393	500	910	1	1	26493538	347	20.15	0.51	12	0.00	65.00	2549.00	1698	20231006	-22.85	1300	20240711	0.77	1670	-21.56	20240329	1300	0.77	20240711	1698	-22.85	20231006	1300	0.77	20240711	0.30	N	016920	500	132 억		85157	N	N	0	N	00	N
66	20240719	160314	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1310	5	2	0.38	34622114	26519	48.36	1305	1311	1300	1696	914	1305	1305.56	0.32	0	89	1314	1309	1305	1300	1296	1307	1298	132	391	500	910	1	1	26493538	347	20.15	0.51	12	0.10	65.00	2549.00	1698	20231006	-22.85	1300	20240719	0.77	1670	-21.56	20240329	1300	0.77	20240719	1698	-22.85	20231006	1300	0.77	20240719	0.30	N	016920	500	132 억		85074	N	N	0	N	00	N
67	20240719	150315	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1310	5	2	0.38	34153971	26160	47.71	1305	1311	1300	1696	914	1305	1305.58	0.32	0	95	1314	1309	1305	1300	1296	1307	1298	132	391	500	910	1	1	26493538	347	20.15	0.51	12	0.10	65.00	2549.00	1698	20231006	-22.85	1300	20240719	0.77	1670	-21.56	20240329	1300	0.77	20240719	1698	-22.85	20231006	1300	0.77	20240719	0.30	N	016920	500	132 억		85074	N	N	0	N	00	N
68	20240719	140317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1302	-3	5	-0.23	26980954	20649	37.66	1305	1311	1302	1696	914	1305	1306.65	0.32	0	95	1314	1309	1305	1300	1296	1307	1298	132	391	500	910	1	1	26493538	345	20.03	0.51	12	0.08	65.00	2549.00	1698	20231006	-23.32	1300	20240711	0.15	1670	-22.04	20240329	1300	0.15	20240711	1698	-23.32	20231006	1300	0.15	20240711	0.30	N	016920	500	132 억		85074	N	N	0	N	00	N
69	20240719	130313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1307	2	2	0.15	17801625	13614	24.83	1305	1311	1304	1696	914	1305	1307.60	0.32	0	95	1314	1309	1305	1300	1296	1307	1298	132	391	500	910	1	1	26493538	346	20.11	0.51	12	0.05	65.00	2549.00	1698	20231006	-23.03	1300	20240711	0.54	1670	-21.74	20240329	1300	0.54	20240711	1698	-23.03	20231006	1300	0.54	20240711	0.30	N	016920	500	132 억		85074	N	N	0	N	00	N
70	20240719	120312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1306	1	2	0.08	17771581	13591	24.79	1305	1311	1304	1696	914	1305	1307.60	0.32	0	95	1314	1309	1305	1300	1296	1307	1298	132	391	500	910	1	1	26493538	346	20.09	0.51	12	0.05	65.00	2549.00	1698	20231006	-23.09	1300	20240711	0.46	1670	-21.80	20240329	1300	0.46	20240711	1698	-23.09	20231006	1300	0.46	20240711	0.30	N	016920	500	132 억		85074	N	N	0	N	00	N
71	20240719	110315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1309	4	2	0.31	9629739	7364	13.43	1305	1311	1304	1696	914	1305	1307.68	0.32	0	95	1314	1309	1305	1300	1296	1307	1298	132	391	500	910	1	1	26493538	347	20.14	0.51	12	0.03	65.00	2549.00	1698	20231006	-22.91	1300	20240711	0.69	1670	-21.62	20240329	1300	0.69	20240711	1698	-22.91	20231006	1300	0.69	20240711	0.30	N	016920	500	132 억		85074	N	N	0	N	00	N
72	20240719	100253	57	100.00	KOSDAQ		유통	N	N	N	N		N	1311	6	2	0.46	7359316	5629	10.27	1305	1311	1304	1696	914	1305	1307.39	0.32	0	95	1314	1309	1305	1300	1296	1307	1298	132	391	500	910	1	1	26493538	347	20.17	0.51	12	0.02	65.00	2549.00	1698	20231006	-22.79	1300	20240711	0.85	1670	-21.50	20240329	1300	0.85	20240711	1698	-22.79	20231006	1300	0.85	20240711	0.30	N	016920	500	132 억		85074	N	N	0	N	00	N
73	20240719	090325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1306	1	2	0.08	1324576	1015	1.85	1305	1306	1305	1696	914	1305	1305.00	0.32	0	6	1314	1309	1305	1300	1296	1307	1298	132	391	500	910	1	1	26493538	346	20.09	0.51	12	0.00	65.00	2549.00	1698	20231006	-23.09	1300	20240711	0.46	1670	-21.80	20240329	1300	0.46	20240711	1698	-23.09	20231006	1300	0.46	20240711	0.30	N	016920	500	132 억		85074	N	N	0	N	00	N
74	20240718	160310	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	-2	5	-0.15	71500857	54834	402.36	1307	1310	1301	1699	915	1307	1303.95	0.32	0	20	1312	1309	1307	1304	1302	1311	1306	132	392	500	910	1	1	26493538	346	20.08	0.51	12	0.21	65.00	2549.00	1698	20231006	-23.14	1300	20240711	0.38	1670	-21.86	20240329	1300	0.38	20240711	1698	-23.14	20231006	1300	0.38	20240711	0.29	N	016920	500	132 억		85060	N	N	0	N	00	N
75	20240718	150313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	-2	5	-0.15	65649965	50344	369.42	1307	1310	1301	1699	915	1307	1304.03	0.32	0	23	1312	1309	1307	1304	1302	1311	1306	132	392	500	910	1	1	26493538	346	20.08	0.51	12	0.19	65.00	2549.00	1698	20231006	-23.14	1300	20240711	0.38	1670	-21.86	20240329	1300	0.38	20240711	1698	-23.14	20231006	1300	0.38	20240711	0.29	N	016920	500	132 억		85060	N	N	0	N	00	N
76	20240718	140311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	-2	5	-0.15	63164355	48439	355.44	1307	1310	1301	1699	915	1307	1304.00	0.32	0	23	1312	1309	1307	1304	1302	1311	1306	132	392	500	910	1	1	26493538	346	20.08	0.51	12	0.18	65.00	2549.00	1698	20231006	-23.14	1300	20240711	0.38	1670	-21.86	20240329	1300	0.38	20240711	1698	-23.14	20231006	1300	0.38	20240711	0.29	N	016920	500	132 억		85060	N	N	0	N	00	N
77	20240718	130311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1306	-1	5	-0.08	62998604	48312	354.51	1307	1310	1301	1699	915	1307	1303.99	0.32	0	32	1312	1309	1307	1304	1302	1311	1306	132	392	500	910	1	1	26493538	346	20.09	0.51	12	0.18	65.00	2549.00	1698	20231006	-23.09	1300	20240711	0.46	1670	-21.80	20240329	1300	0.46	20240711	1698	-23.09	20231006	1300	0.46	20240711	0.29	N	016920	500	132 억		85060	N	N	0	N	00	N
78	20240718	120311	57	100.00	KOSDAQ		유통	N	N	N	N		N	1303	-4	5	-0.31	56659338	43447	318.81	1307	1310	1301	1699	915	1307	1304.10	0.32	0	29	1312	1309	1307	1304	1302	1311	1306	132	392	500	910	1	1	26493538	345	20.05	0.51	12	0.16	65.00	2549.00	1698	20231006	-23.26	1300	20240711	0.23	1670	-21.98	20240329	1300	0.23	20240711	1698	-23.26	20231006	1300	0.23	20240711	0.29	N	016920	500	132 억		85060	N	N	0	N	00	N
79	20240718	110312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1304	-3	5	-0.23	12872655	9869	72.42	1307	1310	1301	1699	915	1307	1304.35	0.32	0	29	1312	1309	1307	1304	1302	1311	1306	132	392	500	910	1	1	26493538	345	20.06	0.51	12	0.04	65.00	2549.00	1698	20231006	-23.20	1300	20240711	0.31	1670	-21.92	20240329	1300	0.31	20240711	1698	-23.20	20231006	1300	0.31	20240711	0.29	N	016920	500	132 억		85060	N	N	0	N	00	N
80	20240718	100313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1303	-4	5	-0.31	5647035	4331	31.78	1307	1310	1301	1699	915	1307	1303.86	0.32	0	29	1312	1309	1307	1304	1302	1311	1306	132	392	500	910	1	1	26493538	345	20.05	0.51	12	0.02	65.00	2549.00	1698	20231006	-23.26	1300	20240711	0.23	1670	-21.98	20240329	1300	0.23	20240711	1698	-23.26	20231006	1300	0.23	20240711	0.29	N	016920	500	132 억		85060	N	N	0	N	00	N
81	20240718	090314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1310	3	2	0.23	477148	365	2.68	1307	1310	1307	1699	915	1307	1307.25	0.32	0	57	1312	1309	1307	1304	1302	1311	1306	132	392	500	910	1	1	26493538	347	20.15	0.51	12	0.00	65.00	2549.00	1698	20231006	-22.85	1300	20240711	0.77	1670	-21.56	20240329	1300	0.77	20240711	1698	-22.85	20231006	1300	0.77	20240711	0.29	N	016920	500	132 억		85060	N	N	0	N	00	N
82	20240717	160322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1307	1	2	0.08	17815700	13628	42.22	1306	1310	1305	1697	915	1306	1307.29	0.32	0	1151	1330	1317	1310	1297	1290	1324	1304	132	391	500	910	1	1	26493538	346	20.11	0.51	12	0.05	65.00	2549.00	1698	20231006	-23.03	1300	20240711	0.54	1670	-21.74	20240329	1300	0.54	20240711	1698	-23.03	20231006	1300	0.54	20240711	0.28	N	016920	500	132 억		83879	N	N	0	N	00	N
83	20240717	150326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1307	1	2	0.08	16661501	12745	39.49	1306	1310	1305	1697	915	1306	1307.30	0.32	0	1154	1330	1317	1310	1297	1290	1324	1304	132	391	500	910	1	1	26493538	346	20.11	0.51	12	0.05	65.00	2549.00	1698	20231006	-23.03	1300	20240711	0.54	1670	-21.74	20240329	1300	0.54	20240711	1698	-23.03	20231006	1300	0.54	20240711	0.28	N	016920	500	132 억		83879	N	N	0	N	00	N
84	20240717	140324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1308	2	2	0.15	10697718	8187	25.36	1306	1310	1305	1697	915	1306	1306.67	0.32	0	1154	1330	1317	1310	1297	1290	1324	1304	132	391	500	910	1	1	26493538	347	20.12	0.51	12	0.03	65.00	2549.00	1698	20231006	-22.97	1300	20240711	0.62	1670	-21.68	20240329	1300	0.62	20240711	1698	-22.97	20231006	1300	0.62	20240711	0.28	N	016920	500	132 억		83879	N	N	0	N	00	N
85	20240717	130325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1308	2	2	0.15	8970036	6866	21.27	1306	1310	1305	1697	915	1306	1306.44	0.32	0	1154	1330	1317	1310	1297	1290	1324	1304	132	391	500	910	1	1	26493538	347	20.12	0.51	12	0.03	65.00	2549.00	1698	20231006	-22.97	1300	20240711	0.62	1670	-21.68	20240329	1300	0.62	20240711	1698	-22.97	20231006	1300	0.62	20240711	0.28	N	016920	500	132 억		83879	N	N	0	N	00	N
86	20240717	120324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1307	1	2	0.08	8676786	6642	20.58	1306	1310	1305	1697	915	1306	1306.35	0.32	0	1124	1330	1317	1310	1297	1290	1324	1304	132	391	500	910	1	1	26493538	346	20.11	0.51	12	0.03	65.00	2549.00	1698	20231006	-23.03	1300	20240711	0.54	1670	-21.74	20240329	1300	0.54	20240711	1698	-23.03	20231006	1300	0.54	20240711	0.28	N	016920	500	132 억		83879	N	N	0	N	00	N
87	20240717	110324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1306	0	3	0.00	7142668	5468	16.94	1306	1310	1305	1697	915	1306	1306.27	0.32	0	809	1330	1317	1310	1297	1290	1324	1304	132	391	500	910	1	1	26493538	346	20.09	0.51	12	0.02	65.00	2549.00	1698	20231006	-23.09	1300	20240711	0.46	1670	-21.80	20240329	1300	0.46	20240711	1698	-23.09	20231006	1300	0.46	20240711	0.28	N	016920	500	132 억		83879	N	N	0	N	00	N
88	20240717	100323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1307	1	2	0.08	5088406	3895	12.07	1306	1310	1305	1697	915	1306	1306.39	0.32	0	844	1330	1317	1310	1297	1290	1324	1304	132	391	500	910	1	1	26493538	346	20.11	0.51	12	0.01	65.00	2549.00	1698	20231006	-23.03	1300	20240711	0.54	1670	-21.74	20240329	1300	0.54	20240711	1698	-23.03	20231006	1300	0.54	20240711	0.28	N	016920	500	132 억		83879	N	N	0	N	00	N
89	20240717	090256	57	100.00	KOSDAQ		유통	N	N	N	N		N	1310	4	2	0.31	402398	308	0.95	1306	1310	1306	1697	915	1306	1306.49	0.32	0	76	1330	1317	1310	1297	1290	1324	1304	132	391	500	910	1	1	26493538	347	20.15	0.51	12	0.00	65.00	2549.00	1698	20231006	-22.85	1300	20240711	0.77	1670	-21.56	20240329	1300	0.77	20240711	1698	-22.85	20231006	1300	0.77	20240711	0.28	N	016920	500	132 억		83879	N	N	0	N	00	N
90	20240716	160325	57	100.00	KOSDAQ		유통	N	N	N	N		N	1306	-2	5	-0.15	42203786	32278	113.26	1303	1323	1303	1700	916	1308	1307.51	0.31	0	958	1330	1319	1312	1301	1294	1315	1297	132	392	500	910	1	1	26493538	346	20.09	0.51	12	0.12	65.00	2549.00	1698	20231006	-23.09	1300	20240711	0.46	1670	-21.80	20240329	1300	0.46	20240711	1698	-23.09	20231006	1300	0.46	20240711	0.30	N	016920	500	132 억		82926	N	N	0	N	00	N
91	20240716	150328	57	100.00	KOSDAQ		유통	N	N	N	N		N	1307	-1	5	-0.08	36819021	28155	98.79	1303	1323	1303	1700	916	1308	1307.73	0.31	0	1055	1330	1319	1312	1301	1294	1315	1297	132	392	500	910	1	1	26493538	346	20.11	0.51	12	0.11	65.00	2549.00	1698	20231006	-23.03	1300	20240711	0.54	1670	-21.74	20240329	1300	0.54	20240711	1698	-23.03	20231006	1300	0.54	20240711	0.30	N	016920	500	132 억		82926	N	N	0	N	00	N
92	20240716	140327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1311	3	2	0.23	32077703	24528	86.06	1303	1323	1303	1700	916	1308	1307.80	0.31	0	518	1330	1319	1312	1301	1294	1315	1297	132	392	500	910	1	1	26493538	347	20.17	0.51	12	0.09	65.00	2549.00	1698	20231006	-22.79	1300	20240711	0.85	1670	-21.50	20240329	1300	0.85	20240711	1698	-22.79	20231006	1300	0.85	20240711	0.30	N	016920	500	132 억		82926	N	N	0	N	00	N
93	20240716	130326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1309	1	2	0.08	23923229	18300	64.21	1303	1323	1303	1700	916	1308	1307.28	0.31	0	518	1330	1319	1312	1301	1294	1315	1297	132	392	500	910	1	1	26493538	347	20.14	0.51	12	0.07	65.00	2549.00	1698	20231006	-22.91	1300	20240711	0.69	1670	-21.62	20240329	1300	0.69	20240711	1698	-22.91	20231006	1300	0.69	20240711	0.30	N	016920	500	132 억		82926	N	N	0	N	00	N
94	20240716	120326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1309	1	2	0.08	20925627	16010	56.18	1303	1323	1303	1700	916	1308	1307.03	0.31	0	518	1330	1319	1312	1301	1294	1315	1297	132	392	500	910	1	1	26493538	347	20.14	0.51	12	0.06	65.00	2549.00	1698	20231006	-22.91	1300	20240711	0.69	1670	-21.62	20240329	1300	0.69	20240711	1698	-22.91	20231006	1300	0.69	20240711	0.30	N	016920	500	132 억		82926	N	N	0	N	00	N
95	20240716	110326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1306	-2	5	-0.15	19718430	15087	52.94	1303	1323	1303	1700	916	1308	1306.98	0.31	0	518	1330	1319	1312	1301	1294	1315	1297	132	392	500	910	1	1	26493538	346	20.09	0.51	12	0.06	65.00	2549.00	1698	20231006	-23.09	1300	20240711	0.46	1670	-21.80	20240329	1300	0.46	20240711	1698	-23.09	20231006	1300	0.46	20240711	0.30	N	016920	500	132 억		82926	N	N	0	N	00	N
96	20240716	100326	57	100.00	KOSDAQ		유통	N	N	N	N		N	1307	-1	5	-0.08	16910603	12938	45.40	1303	1323	1303	1700	916	1308	1307.05	0.31	0	429	1330	1319	1312	1301	1294	1315	1297	132	392	500	910	1	1	26493538	346	20.11	0.51	12	0.05	65.00	2549.00	1698	20231006	-23.03	1300	20240711	0.54	1670	-21.74	20240329	1300	0.54	20240711	1698	-23.03	20231006	1300	0.54	20240711	0.30	N	016920	500	132 억		82926	N	N	0	N	00	N
97	20240716	090324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1323	15	2	1.15	2064570	1577	5.53	1303	1323	1303	1700	916	1308	1309.18	0.31	0	-565	1330	1319	1312	1301	1294	1315	1297	132	392	500	910	1	1	26493538	351	20.35	0.52	12	0.01	65.00	2549.00	1698	20231006	-22.08	1300	20240711	1.77	1670	-20.78	20240329	1300	1.77	20240711	1698	-22.08	20231006	1300	1.77	20240711	0.30	N	016920	500	132 억		82926	N	N	0	N	00	N
98	20240715	160321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1308	-2	5	-0.15	37344418	28500	59.33	1322	1323	1305	1703	917	1310	1310.33	0.31	0	2002	1338	1324	1315	1301	1292	1319	1296	132	393	500	910	1	1	26493538	347	20.12	0.51	12	0.11	65.00	2549.00	1698	20231006	-22.97	1300	20240711	0.62	1670	-21.68	20240329	1300	0.62	20240711	1698	-22.97	20231006	1300	0.62	20240711	0.29	N	016920	500	132 억		80930	N	N	0	N	00	N
99	20240715	150323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1313	3	2	0.23	32278488	24635	51.29	1322	1323	1305	1703	917	1310	1310.27	0.31	0	1656	1338	1324	1315	1301	1292	1319	1296	132	393	500	910	1	1	26493538	348	20.20	0.52	12	0.09	65.00	2549.00	1698	20231006	-22.67	1300	20240711	1.00	1670	-21.38	20240329	1300	1.00	20240711	1698	-22.67	20231006	1300	1.00	20240711	0.29	N	016920	500	132 억		80930	N	N	0	N	00	N
100	20240715	140322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1308	-2	5	-0.15	24254216	18513	38.54	1322	1323	1305	1703	917	1310	1310.12	0.31	0	1662	1338	1324	1315	1301	1292	1319	1296	132	393	500	910	1	1	26493538	347	20.12	0.51	12	0.07	65.00	2549.00	1698	20231006	-22.97	1300	20240711	0.62	1670	-21.68	20240329	1300	0.62	20240711	1698	-22.97	20231006	1300	0.62	20240711	0.29	N	016920	500	132 억		80930	N	N	0	N	00	N
101	20240715	130323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1311	1	2	0.08	21419189	16349	34.04	1322	1323	1305	1703	917	1310	1310.12	0.31	0	1651	1338	1324	1315	1301	1292	1319	1296	132	393	500	910	1	1	26493538	347	20.17	0.51	12	0.06	65.00	2549.00	1698	20231006	-22.79	1300	20240711	0.85	1670	-21.50	20240329	1300	0.85	20240711	1698	-22.79	20231006	1300	0.85	20240711	0.29	N	016920	500	132 억		80930	N	N	0	N	00	N
102	20240715	120323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1309	-1	5	-0.08	18604427	14198	29.56	1322	1323	1305	1703	917	1310	1310.36	0.31	0	1596	1338	1324	1315	1301	1292	1319	1296	132	393	500	910	1	1	26493538	347	20.14	0.51	12	0.05	65.00	2549.00	1698	20231006	-22.91	1300	20240711	0.69	1670	-21.62	20240329	1300	0.69	20240711	1698	-22.91	20231006	1300	0.69	20240711	0.29	N	016920	500	132 억		80930	N	N	0	N	00	N
103	20240715	110322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1309	-1	5	-0.08	17579197	13414	27.93	1322	1323	1305	1703	917	1310	1310.51	0.31	0	1589	1338	1324	1315	1301	1292	1319	1296	132	393	500	910	1	1	26493538	347	20.14	0.51	12	0.05	65.00	2549.00	1698	20231006	-22.91	1300	20240711	0.69	1670	-21.62	20240329	1300	0.69	20240711	1698	-22.91	20231006	1300	0.69	20240711	0.29	N	016920	500	132 억		80930	N	N	0	N	00	N
104	20240715	100324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1311	1	2	0.08	15118198	11533	24.01	1322	1323	1305	1703	917	1310	1310.86	0.31	0	1309	1338	1324	1315	1301	1292	1319	1296	132	393	500	910	1	1	26493538	347	20.17	0.51	12	0.04	65.00	2549.00	1698	20231006	-22.79	1300	20240711	0.85	1670	-21.50	20240329	1300	0.85	20240711	1698	-22.79	20231006	1300	0.85	20240711	0.29	N	016920	500	132 억		80930	N	N	0	N	00	N
105	20240715	090323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1311	1	2	0.08	3933010	2987	6.22	1322	1323	1311	1703	917	1310	1316.71	0.31	0	-2	1338	1324	1315	1301	1292	1319	1296	132	393	500	910	1	1	26493538	347	20.17	0.51	12	0.01	65.00	2549.00	1698	20231006	-22.79	1300	20240711	0.85	1670	-21.50	20240329	1300	0.85	20240711	1698	-22.79	20231006	1300	0.85	20240711	0.29	N	016920	500	132 억		80930	N	N	0	N	00	N
106	20240712	160320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1310	-20	5	-1.50	63047295	48032	77.70	1329	1329	1306	1729	931	1330	1312.61	0.30	0	626	1352	1340	1320	1308	1288	1347	1315	132	399	500	930	1	1	26493538	347	20.15	0.51	12	0.18	65.00	2549.00	1698	20231006	-22.85	1300	20240711	0.77	1670	-21.56	20240329	1300	0.77	20240711	1698	-22.85	20231006	1300	0.77	20240711	0.29	N	016920	500	132 억		80310	N	N	0	N	00	N
107	20240712	150322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1310	-20	5	-1.50	54206318	41281	66.78	1329	1329	1306	1729	931	1330	1313.11	0.30	0	677	1352	1340	1320	1308	1288	1347	1315	132	399	500	930	1	1	26493538	347	20.15	0.51	12	0.16	65.00	2549.00	1698	20231006	-22.85	1300	20240711	0.77	1670	-21.56	20240329	1300	0.77	20240711	1698	-22.85	20231006	1300	0.77	20240711	0.29	N	016920	500	132 억		80310	N	N	0	N	00	N
108	20240712	140323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	-15	5	-1.13	21860472	16576	26.81	1329	1329	1315	1729	931	1330	1318.80	0.30	0	824	1352	1340	1320	1308	1288	1347	1315	132	399	500	930	1	1	26493538	348	20.23	0.52	12	0.06	65.00	2549.00	1698	20231006	-22.56	1300	20240711	1.15	1670	-21.26	20240329	1300	1.15	20240711	1698	-22.56	20231006	1300	1.15	20240711	0.29	N	016920	500	132 억		80310	N	N	0	N	00	N
109	20240712	130321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1319	-11	5	-0.83	12010538	9096	14.71	1329	1329	1318	1729	931	1330	1320.42	0.30	0	909	1352	1340	1320	1308	1288	1347	1315	132	399	500	930	1	1	26493538	349	20.29	0.52	12	0.03	65.00	2549.00	1698	20231006	-22.32	1300	20240711	1.46	1670	-21.02	20240329	1300	1.46	20240711	1698	-22.32	20231006	1300	1.46	20240711	0.29	N	016920	500	132 억		80310	N	N	0	N	00	N
110	20240712	120322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1319	-11	5	-0.83	9389916	7109	11.50	1329	1329	1318	1729	931	1330	1320.85	0.30	0	909	1352	1340	1320	1308	1288	1347	1315	132	399	500	930	1	1	26493538	349	20.29	0.52	12	0.03	65.00	2549.00	1698	20231006	-22.32	1300	20240711	1.46	1670	-21.02	20240329	1300	1.46	20240711	1698	-22.32	20231006	1300	1.46	20240711	0.29	N	016920	500	132 억		80310	N	N	0	N	00	N
111	20240712	110320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	-10	5	-0.75	6782927	5134	8.30	1329	1329	1318	1729	931	1330	1321.18	0.30	0	909	1352	1340	1320	1308	1288	1347	1315	132	399	500	930	1	1	26493538	350	20.31	0.52	12	0.02	65.00	2549.00	1698	20231006	-22.26	1300	20240711	1.54	1670	-20.96	20240329	1300	1.54	20240711	1698	-22.26	20231006	1300	1.54	20240711	0.29	N	016920	500	132 억		80310	N	N	0	N	00	N
112	20240712	100322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1323	-7	5	-0.53	4916357	3720	6.02	1329	1329	1318	1729	931	1330	1321.60	0.30	0	909	1352	1340	1320	1308	1288	1347	1315	132	399	500	930	1	1	26493538	351	20.35	0.52	12	0.01	65.00	2549.00	1698	20231006	-22.08	1300	20240711	1.77	1670	-20.78	20240329	1300	1.77	20240711	1698	-22.08	20231006	1300	1.77	20240711	0.29	N	016920	500	132 억		80310	N	N	0	N	00	N
113	20240712	090321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1328	-2	5	-0.15	192683	145	0.23	1329	1329	1322	1729	931	1330	1328.85	0.30	0	9	1352	1340	1320	1308	1288	1347	1315	132	399	500	930	1	1	26493538	352	20.43	0.52	12	0.00	65.00	2549.00	1698	20231006	-21.79	1300	20240711	2.15	1670	-20.48	20240329	1300	2.15	20240711	1698	-21.79	20231006	1300	2.15	20240711	0.29	N	016920	500	132 억		80310	N	N	0	N	00	N
114	20240711	160318	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1330	6	2	0.45	81440473	61817	116.81	1324	1332	1300	1721	927	1324	1317.44	0.30	0	1111	1336	1329	1318	1311	1300	1333	1315	132	397	500	920	1	1	26493538	352	20.46	0.52	12	0.23	65.00	2549.00	1698	20231006	-21.67	1300	20240711	2.31	1670	-20.36	20240329	1300	2.31	20240711	1698	-21.67	20231006	1300	2.31	20240711	0.29	N	016920	500	132 억		79205	N	N	0	N	00	N
115	20240711	150323	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1328	4	2	0.30	78926060	59925	113.23	1324	1332	1300	1721	927	1324	1317.08	0.30	0	1161	1336	1329	1318	1311	1300	1333	1315	132	397	500	920	1	1	26493538	352	20.43	0.52	12	0.23	65.00	2549.00	1698	20231006	-21.79	1300	20240711	2.15	1670	-20.48	20240329	1300	2.15	20240711	1698	-21.79	20231006	1300	2.15	20240711	0.29	N	016920	500	132 억		79205	N	N	0	N	00	N
116	20240711	140321	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1319	-5	5	-0.38	69581621	52858	99.88	1324	1332	1300	1721	927	1324	1316.39	0.30	0	1588	1336	1329	1318	1311	1300	1333	1315	132	397	500	920	1	1	26493538	349	20.29	0.52	12	0.20	65.00	2549.00	1698	20231006	-22.32	1300	20240711	1.46	1670	-21.02	20240329	1300	1.46	20240711	1698	-22.32	20231006	1300	1.46	20240711	0.29	N	016920	500	132 억		79205	N	N	0	N	00	N
117	20240711	130321	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1317	-7	5	-0.53	67432014	51227	96.80	1324	1332	1300	1721	927	1324	1316.34	0.30	0	1588	1336	1329	1318	1311	1300	1333	1315	132	397	500	920	1	1	26493538	349	20.26	0.52	12	0.19	65.00	2549.00	1698	20231006	-22.44	1300	20240711	1.31	1670	-21.14	20240329	1300	1.31	20240711	1698	-22.44	20231006	1300	1.31	20240711	0.29	N	016920	500	132 억		79205	N	N	0	N	00	N
118	20240711	120321	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1315	-9	5	-0.68	66626112	50615	95.64	1324	1332	1300	1721	927	1324	1316.33	0.30	0	1588	1336	1329	1318	1311	1300	1333	1315	132	397	500	920	1	1	26493538	348	20.23	0.52	12	0.19	65.00	2549.00	1698	20231006	-22.56	1300	20240711	1.15	1670	-21.26	20240329	1300	1.15	20240711	1698	-22.56	20231006	1300	1.15	20240711	0.29	N	016920	500	132 억		79205	N	N	0	N	00	N
119	20240711	110320	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1300	-24	5	-1.81	61478403	46696	88.24	1324	1332	1300	1721	927	1324	1316.57	0.30	0	941	1336	1329	1318	1311	1300	1333	1315	132	397	500	920	1	1	26493538	344	20.00	0.51	12	0.18	65.00	2549.00	1698	20231006	-23.44	1300	20240711	0.00	1670	-22.16	20240329	1300	0.00	20240711	1698	-23.44	20231006	1300	0.00	20240711	0.29	N	016920	500	132 억		79205	N	N	0	N	00	N
120	20240711	100319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1325	1	2	0.08	16529324	12459	23.54	1324	1332	1324	1721	927	1324	1326.70	0.30	0	941	1336	1329	1318	1311	1300	1333	1315	132	397	500	920	1	1	26493538	351	20.38	0.52	12	0.05	65.00	2549.00	1698	20231006	-21.97	1306	20240705	1.45	1670	-20.66	20240329	1306	1.45	20240705	1698	-21.97	20231006	1306	1.45	20240705	0.29	N	016920	500	132 억		79205	N	N	0	N	00	N
121	20240711	090319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1326	2	2	0.15	1273775	962	1.82	1324	1326	1324	1721	927	1324	1324.09	0.30	0	65	1336	1329	1318	1311	1300	1333	1315	132	397	500	920	1	1	26493538	351	20.40	0.52	12	0.00	65.00	2549.00	1698	20231006	-21.91	1306	20240705	1.53	1670	-20.60	20240329	1306	1.53	20240705	1698	-21.91	20231006	1306	1.53	20240705	0.29	N	016920	500	132 억		79205	N	N	0	N	00	N
122	20240710	160319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1324	7	2	0.53	67127944	50958	197.65	1315	1325	1307	1712	922	1317	1317.32	0.30	0	-389	1326	1321	1318	1313	1310	1320	1312	132	395	500	920	1	1	26493538	351	20.37	0.52	12	0.19	65.00	2549.00	1698	20231006	-22.03	1306	20240705	1.38	1670	-20.72	20240329	1306	1.38	20240705	1698	-22.03	20231006	1306	1.38	20240705	0.29	N	016920	500	132 억		79600	N	N	0	N	00	N
123	20240710	150320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1321	4	2	0.30	56186041	42683	165.55	1315	1325	1307	1712	922	1317	1316.36	0.30	0	-140	1326	1321	1318	1313	1310	1320	1312	132	395	500	920	1	1	26493538	350	20.32	0.52	12	0.16	65.00	2549.00	1698	20231006	-22.20	1306	20240705	1.15	1670	-20.90	20240329	1306	1.15	20240705	1698	-22.20	20231006	1306	1.15	20240705	0.29	N	016920	500	132 억		79600	N	N	0	N	00	N
124	20240710	140319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1311	-6	5	-0.46	45860913	34835	135.11	1315	1325	1307	1712	922	1317	1316.52	0.30	0	-125	1326	1321	1318	1313	1310	1320	1312	132	395	500	920	1	1	26493538	347	20.17	0.51	12	0.13	65.00	2549.00	1698	20231006	-22.79	1306	20240705	0.38	1670	-21.50	20240329	1306	0.38	20240705	1698	-22.79	20231006	1306	0.38	20240705	0.29	N	016920	500	132 억		79600	N	N	0	N	00	N
125	20240710	130320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1317	0	3	0.00	30397870	23049	89.40	1315	1325	1315	1712	922	1317	1318.84	0.30	0	-306	1326	1321	1318	1313	1310	1320	1312	132	395	500	920	1	1	26493538	349	20.26	0.52	12	0.09	65.00	2549.00	1698	20231006	-22.44	1306	20240705	0.84	1670	-21.14	20240329	1306	0.84	20240705	1698	-22.44	20231006	1306	0.84	20240705	0.29	N	016920	500	132 억		79600	N	N	0	N	00	N
126	20240710	120318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1321	4	2	0.30	24131788	18288	70.93	1315	1325	1315	1712	922	1317	1319.54	0.30	0	-306	1326	1321	1318	1313	1310	1320	1312	132	395	500	920	1	1	26493538	350	20.32	0.52	12	0.07	65.00	2549.00	1698	20231006	-22.20	1306	20240705	1.15	1670	-20.90	20240329	1306	1.15	20240705	1698	-22.20	20231006	1306	1.15	20240705	0.29	N	016920	500	132 억		79600	N	N	0	N	00	N
127	20240710	110321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1318	1	2	0.08	18951357	14361	55.70	1315	1325	1315	1712	922	1317	1319.64	0.30	0	-306	1326	1321	1318	1313	1310	1320	1312	132	395	500	920	1	1	26493538	349	20.28	0.52	12	0.05	65.00	2549.00	1698	20231006	-22.38	1306	20240705	0.92	1670	-21.08	20240329	1306	0.92	20240705	1698	-22.38	20231006	1306	0.92	20240705	0.29	N	016920	500	132 억		79600	N	N	0	N	00	N
128	20240710	100316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1319	2	2	0.15	9217954	6995	27.13	1315	1325	1315	1712	922	1317	1317.79	0.30	0	-306	1326	1321	1318	1313	1310	1320	1312	132	395	500	920	1	1	26493538	349	20.29	0.52	12	0.03	65.00	2549.00	1698	20231006	-22.32	1306	20240705	1.00	1670	-21.02	20240329	1306	1.00	20240705	1698	-22.32	20231006	1306	1.00	20240705	0.29	N	016920	500	132 억		79600	N	N	0	N	00	N
129	20240710	090319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1317	0	3	0.00	414388	315	1.22	1315	1317	1315	1712	922	1317	1315.52	0.30	0	-152	1326	1321	1318	1313	1310	1320	1312	132	395	500	920	1	1	26493538	349	20.26	0.52	12	0.00	65.00	2549.00	1698	20231006	-22.44	1306	20240705	0.84	1670	-21.14	20240329	1306	0.84	20240705	1698	-22.44	20231006	1306	0.84	20240705	0.29	N	016920	500	132 억		79600	N	N	0	N	00	N
130	20240709	160319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1317	-2	5	-0.15	33988787	25782	37.56	1319	1323	1315	1714	924	1319	1318.31	0.30	0	-110	1330	1324	1317	1311	1304	1327	1314	132	395	500	920	1	1	26493538	349	20.26	0.52	12	0.10	65.00	2549.00	1698	20231006	-22.44	1306	20240705	0.84	1670	-21.14	20240329	1306	0.84	20240705	1698	-22.44	20231006	1306	0.84	20240705	0.29	N	016920	500	132 억		79716	N	N	0	N	00	N
131	20240709	150319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1317	-2	5	-0.15	33247758	25219	36.74	1319	1323	1315	1714	924	1319	1318.36	0.30	0	-110	1330	1324	1317	1311	1304	1327	1314	132	395	500	920	1	1	26493538	349	20.26	0.52	12	0.10	65.00	2549.00	1698	20231006	-22.44	1306	20240705	0.84	1670	-21.14	20240329	1306	0.84	20240705	1698	-22.44	20231006	1306	0.84	20240705	0.29	N	016920	500	132 억		79716	N	N	0	N	00	N
132	20240709	140319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	1	2	0.08	22730650	17246	25.13	1319	1323	1315	1714	924	1319	1318.02	0.30	0	-91	1330	1324	1317	1311	1304	1327	1314	132	395	500	920	1	1	26493538	350	20.31	0.52	12	0.07	65.00	2549.00	1698	20231006	-22.26	1306	20240705	1.07	1670	-20.96	20240329	1306	1.07	20240705	1698	-22.26	20231006	1306	1.07	20240705	0.29	N	016920	500	132 억		79716	N	N	0	N	00	N
133	20240709	130320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1317	-2	5	-0.15	21185785	16074	23.42	1319	1323	1315	1714	924	1319	1318.01	0.30	0	480	1330	1324	1317	1311	1304	1327	1314	132	395	500	920	1	1	26493538	349	20.26	0.52	12	0.06	65.00	2549.00	1698	20231006	-22.44	1306	20240705	0.84	1670	-21.14	20240329	1306	0.84	20240705	1698	-22.44	20231006	1306	0.84	20240705	0.29	N	016920	500	132 억		79716	N	N	0	N	00	N
134	20240709	120321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1319	0	3	0.00	16711309	12677	18.47	1319	1323	1315	1714	924	1319	1318.24	0.30	0	791	1330	1324	1317	1311	1304	1327	1314	132	395	500	920	1	1	26493538	349	20.29	0.52	12	0.05	65.00	2549.00	1698	20231006	-22.32	1306	20240705	1.00	1670	-21.02	20240329	1306	1.00	20240705	1698	-22.32	20231006	1306	1.00	20240705	0.29	N	016920	500	132 억		79716	N	N	0	N	00	N
135	20240709	110320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1318	-1	5	-0.08	13202122	10014	14.59	1319	1323	1315	1714	924	1319	1318.36	0.30	0	811	1330	1324	1317	1311	1304	1327	1314	132	395	500	920	1	1	26493538	349	20.28	0.52	12	0.04	65.00	2549.00	1698	20231006	-22.38	1306	20240705	0.92	1670	-21.08	20240329	1306	0.92	20240705	1698	-22.38	20231006	1306	0.92	20240705	0.29	N	016920	500	132 억		79716	N	N	0	N	00	N
136	20240709	100319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1318	-1	5	-0.08	8168249	6196	9.03	1319	1319	1315	1714	924	1319	1318.31	0.30	0	479	1330	1324	1317	1311	1304	1327	1314	132	395	500	920	1	1	26493538	349	20.28	0.52	12	0.02	65.00	2549.00	1698	20231006	-22.38	1306	20240705	0.92	1670	-21.08	20240329	1306	0.92	20240705	1698	-22.38	20231006	1306	0.92	20240705	0.29	N	016920	500	132 억		79716	N	N	0	N	00	N
137	20240709	090319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1319	0	3	0.00	2230429	1691	2.46	1319	1319	1319	1714	924	1319	1319.00	0.30	0	396	1330	1324	1317	1311	1304	1327	1314	132	395	500	920	1	1	26493538	349	20.29	0.52	12	0.01	65.00	2549.00	1698	20231006	-22.32	1306	20240705	1.00	1670	-21.02	20240329	1306	1.00	20240705	1698	-22.32	20231006	1306	1.00	20240705	0.29	N	016920	500	132 억		79716	N	N	0	N	00	N
138	20240708	160317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1319	2	2	0.15	90377688	68635	176.77	1317	1323	1310	1712	922	1317	1316.79	0.29	0	1997	1327	1322	1314	1309	1301	1318	1305	132	395	500	920	1	1	26493538	349	20.29	0.52	12	0.26	65.00	2549.00	1698	20231006	-22.32	1306	20240705	1.00	1670	-21.02	20240329	1306	1.00	20240705	1698	-22.32	20231006	1306	1.00	20240705	0.29	N	016920	500	132 억		77725	N	N	0	N	00	N
139	20240708	150318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1319	2	2	0.15	89823161	68214	175.68	1317	1323	1310	1712	922	1317	1316.78	0.29	0	2054	1327	1322	1314	1309	1301	1318	1305	132	395	500	920	1	1	26493538	349	20.29	0.52	12	0.26	65.00	2549.00	1698	20231006	-22.32	1306	20240705	1.00	1670	-21.02	20240329	1306	1.00	20240705	1698	-22.32	20231006	1306	1.00	20240705	0.29	N	016920	500	132 억		77725	N	N	0	N	00	N
140	20240708	140319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	3	2	0.23	84232030	63973	164.76	1317	1323	1310	1712	922	1317	1316.68	0.29	0	1591	1327	1322	1314	1309	1301	1318	1305	132	395	500	920	1	1	26493538	350	20.31	0.52	12	0.24	65.00	2549.00	1698	20231006	-22.26	1306	20240705	1.07	1670	-20.96	20240329	1306	1.07	20240705	1698	-22.26	20231006	1306	1.07	20240705	0.29	N	016920	500	132 억		77725	N	N	0	N	00	N
141	20240708	130316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	3	2	0.23	83429520	63365	163.19	1317	1323	1310	1712	922	1317	1316.65	0.29	0	1591	1327	1322	1314	1309	1301	1318	1305	132	395	500	920	1	1	26493538	350	20.31	0.52	12	0.24	65.00	2549.00	1698	20231006	-22.26	1306	20240705	1.07	1670	-20.96	20240329	1306	1.07	20240705	1698	-22.26	20231006	1306	1.07	20240705	0.29	N	016920	500	132 억		77725	N	N	0	N	00	N
142	20240708	120318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1322	5	2	0.38	82683498	62800	161.74	1317	1323	1310	1712	922	1317	1316.61	0.29	0	1591	1327	1322	1314	1309	1301	1318	1305	132	395	500	920	1	1	26493538	350	20.34	0.52	12	0.24	65.00	2549.00	1698	20231006	-22.14	1306	20240705	1.23	1670	-20.84	20240329	1306	1.23	20240705	1698	-22.14	20231006	1306	1.23	20240705	0.29	N	016920	500	132 억		77725	N	N	0	N	00	N
143	20240708	110316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1317	0	3	0.00	51446751	39089	100.67	1317	1317	1310	1712	922	1317	1316.13	0.29	0	519	1327	1322	1314	1309	1301	1318	1305	132	395	500	920	1	1	26493538	349	20.26	0.52	12	0.15	65.00	2549.00	1698	20231006	-22.44	1306	20240705	0.84	1670	-21.14	20240329	1306	0.84	20240705	1698	-22.44	20231006	1306	0.84	20240705	0.29	N	016920	500	132 억		77725	N	N	0	N	00	N
144	20240708	100317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1316	-1	5	-0.08	6573341	5003	12.89	1317	1317	1310	1712	922	1317	1313.60	0.29	0	479	1327	1322	1314	1309	1301	1318	1305	132	395	500	920	1	1	26493538	349	20.25	0.52	12	0.02	65.00	2549.00	1698	20231006	-22.50	1306	20240705	0.77	1670	-21.20	20240329	1306	0.77	20240705	1698	-22.50	20231006	1306	0.77	20240705	0.29	N	016920	500	132 억		77725	N	N	0	N	00	N
145	20240708	090318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1316	-1	5	-0.08	4241455	3226	8.31	1317	1317	1310	1712	922	1317	1314.45	0.29	0	478	1327	1322	1314	1309	1301	1318	1305	132	395	500	920	1	1	26493538	349	20.25	0.52	12	0.01	65.00	2549.00	1698	20231006	-22.50	1306	20240705	0.77	1670	-21.20	20240329	1306	0.77	20240705	1698	-22.50	20231006	1306	0.77	20240705	0.29	N	016920	500	132 억		77725	N	N	0	N	00	N
146	20240705	160316	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1317	-3	5	-0.23	50913955	38825	119.15	1318	1319	1306	1716	924	1320	1311.37	0.31	0	-3472	1330	1324	1320	1314	1310	1328	1318	132	396	500	920	1	1	26493538	349	20.26	0.52	12	0.15	65.00	2549.00	1698	20231006	-22.44	1306	20240705	0.84	1670	-21.14	20240329	1306	0.84	20240705	1698	-22.44	20231006	1306	0.84	20240705	0.30	N	016920	500	132 억		81203	N	N	0	N	00	N
147	20240705	150318	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1311	-9	5	-0.68	48911716	37302	114.48	1318	1319	1306	1716	924	1320	1311.24	0.31	0	-2804	1330	1324	1320	1314	1310	1328	1318	132	396	500	920	1	1	26493538	347	20.17	0.51	12	0.14	65.00	2549.00	1698	20231006	-22.79	1306	20240705	0.38	1670	-21.50	20240329	1306	0.38	20240705	1698	-22.79	20231006	1306	0.38	20240705	0.30	N	016920	500	132 억		81203	N	N	0	N	00	N
148	20240705	140317	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1310	-10	5	-0.76	34177365	26065	79.99	1318	1319	1306	1716	924	1320	1311.24	0.31	0	-746	1330	1324	1320	1314	1310	1328	1318	132	396	500	920	1	1	26493538	347	20.15	0.51	12	0.10	65.00	2549.00	1698	20231006	-22.85	1306	20240705	0.31	1670	-21.56	20240329	1306	0.31	20240705	1698	-22.85	20231006	1306	0.31	20240705	0.30	N	016920	500	132 억		81203	N	N	0	N	00	N
149	20240705	130316	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1311	-9	5	-0.68	31581709	24084	73.91	1318	1319	1306	1716	924	1320	1311.31	0.31	0	-566	1330	1324	1320	1314	1310	1328	1318	132	396	500	920	1	1	26493538	347	20.17	0.51	12	0.09	65.00	2549.00	1698	20231006	-22.79	1306	20240705	0.38	1670	-21.50	20240329	1306	0.38	20240705	1698	-22.79	20231006	1306	0.38	20240705	0.30	N	016920	500	132 억		81203	N	N	0	N	00	N
150	20240705	120316	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1311	-9	5	-0.68	23978923	18282	56.11	1318	1319	1306	1716	924	1320	1311.61	0.31	0	-458	1330	1324	1320	1314	1310	1328	1318	132	396	500	920	1	1	26493538	347	20.17	0.51	12	0.07	65.00	2549.00	1698	20231006	-22.79	1306	20240705	0.38	1670	-21.50	20240329	1306	0.38	20240705	1698	-22.79	20231006	1306	0.38	20240705	0.30	N	016920	500	132 억		81203	N	N	0	N	00	N
151	20240705	110316	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1312	-8	5	-0.61	22541072	17186	52.74	1318	1319	1306	1716	924	1320	1311.60	0.31	0	-376	1330	1324	1320	1314	1310	1328	1318	132	396	500	920	1	1	26493538	348	20.18	0.51	12	0.06	65.00	2549.00	1698	20231006	-22.73	1306	20240705	0.46	1670	-21.44	20240329	1306	0.46	20240705	1698	-22.73	20231006	1306	0.46	20240705	0.30	N	016920	500	132 억		81203	N	N	0	N	00	N
152	20240705	100316	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1313	-7	5	-0.53	7689723	5844	17.94	1318	1319	1313	1716	924	1320	1315.83	0.31	0	-207	1330	1324	1320	1314	1310	1328	1318	132	396	500	920	1	1	26493538	348	20.20	0.52	12	0.02	65.00	2549.00	1698	20231006	-22.67	1313	20240705	0.00	1670	-21.38	20240329	1313	0.00	20240705	1698	-22.67	20231006	1313	0.00	20240705	0.30	N	016920	500	132 억		81203	N	N	0	N	00	N
153	20240705	090317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1319	-1	5	-0.08	921374	699	2.15	1318	1319	1318	1716	924	1320	1318.13	0.31	0	6	1330	1324	1320	1314	1310	1328	1318	132	396	500	920	1	1	26493538	349	20.29	0.52	12	0.00	65.00	2549.00	1698	20231006	-22.32	1316	20240704	0.23	1670	-21.02	20240329	1316	0.23	20240704	1698	-22.32	20231006	1316	0.23	20240704	0.30	N	016920	500	132 억		81203	N	N	0	N	00	N
154	20240704	160315	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1320	0	3	0.00	42978342	32584	67.44	1318	1326	1316	1716	924	1320	1319.00	0.32	0	-3048	1346	1332	1326	1312	1306	1330	1310	132	396	500	920	1	1	26493538	350	20.31	0.52	12	0.12	65.00	2549.00	1698	20231006	-22.26	1316	20240704	0.30	1670	-20.96	20240329	1316	0.30	20240704	1698	-22.26	20231006	1316	0.30	20240704	0.29	N	016920	500	132 억		84257	N	N	0	N	00	N
155	20240704	150317	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1318	-2	5	-0.15	42177388	31977	66.19	1318	1326	1316	1716	924	1320	1318.99	0.32	0	-2825	1346	1332	1326	1312	1306	1330	1310	132	396	500	920	1	1	26493538	349	20.28	0.52	12	0.12	65.00	2549.00	1698	20231006	-22.38	1316	20240704	0.15	1670	-21.08	20240329	1316	0.15	20240704	1698	-22.38	20231006	1316	0.15	20240704	0.29	N	016920	500	132 억		84257	N	N	0	N	00	N
156	20240704	140316	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1320	0	3	0.00	40810499	30940	64.04	1318	1326	1316	1716	924	1320	1319.02	0.32	0	-2819	1346	1332	1326	1312	1306	1330	1310	132	396	500	920	1	1	26493538	350	20.31	0.52	12	0.12	65.00	2549.00	1698	20231006	-22.26	1316	20240704	0.30	1670	-20.96	20240329	1316	0.30	20240704	1698	-22.26	20231006	1316	0.30	20240704	0.29	N	016920	500	132 억		84257	N	N	0	N	00	N
157	20240704	130317	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1320	0	3	0.00	38338175	29065	60.16	1318	1326	1316	1716	924	1320	1319.05	0.32	0	-2178	1346	1332	1326	1312	1306	1330	1310	132	396	500	920	1	1	26493538	350	20.31	0.52	12	0.11	65.00	2549.00	1698	20231006	-22.26	1316	20240704	0.30	1670	-20.96	20240329	1316	0.30	20240704	1698	-22.26	20231006	1316	0.30	20240704	0.29	N	016920	500	132 억		84257	N	N	0	N	00	N
158	20240704	120315	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1319	-1	5	-0.08	32429445	24583	50.88	1318	1326	1318	1716	924	1320	1319.18	0.32	0	-2178	1346	1332	1326	1312	1306	1330	1310	132	396	500	920	1	1	26493538	349	20.29	0.52	12	0.09	65.00	2549.00	1698	20231006	-22.32	1318	20240704	0.08	1670	-21.02	20240329	1318	0.08	20240704	1698	-22.32	20231006	1318	0.08	20240704	0.29	N	016920	500	132 억		84257	N	N	0	N	00	N
159	20240704	110316	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1319	-1	5	-0.08	22774545	17260	35.73	1318	1326	1318	1716	924	1320	1319.50	0.32	0	-46	1346	1332	1326	1312	1306	1330	1310	132	396	500	920	1	1	26493538	349	20.29	0.52	12	0.07	65.00	2549.00	1698	20231006	-22.32	1318	20240704	0.08	1670	-21.02	20240329	1318	0.08	20240704	1698	-22.32	20231006	1318	0.08	20240704	0.29	N	016920	500	132 억		84257	N	N	0	N	00	N
160	20240704	100316	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1319	-1	5	-0.08	20471650	15514	32.11	1318	1326	1318	1716	924	1320	1319.56	0.32	0	-46	1346	1332	1326	1312	1306	1330	1310	132	396	500	920	1	1	26493538	349	20.29	0.52	12	0.06	65.00	2549.00	1698	20231006	-22.32	1318	20240704	0.08	1670	-21.02	20240329	1318	0.08	20240704	1698	-22.32	20231006	1318	0.08	20240704	0.29	N	016920	500	132 억		84257	N	N	0	N	00	N
161	20240704	090316	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1318	-2	5	-0.15	333454	253	0.52	1318	1318	1318	1716	924	1320	1318.00	0.32	0	6	1346	1332	1326	1312	1306	1330	1310	132	396	500	920	1	1	26493538	349	20.28	0.52	12	0.00	65.00	2549.00	1698	20231006	-22.38	1318	20240704	0.00	1670	-21.08	20240329	1318	0.00	20240704	1698	-22.38	20231006	1318	0.00	20240704	0.29	N	016920	500	132 억		84257	N	N	0	N	00	N
162	20240703	160314	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1320	-18	5	-1.35	64167952	48313	121.29	1339	1340	1320	1739	937	1338	1328.17	0.33	0	-3721	1377	1357	1340	1320	1303	1367	1330	132	401	500	930	1	1	26493538	350	20.31	0.52	12	0.18	65.00	2549.00	1698	20231006	-22.26	1320	20240703	0.00	1670	-20.96	20240329	1320	0.00	20240703	1698	-22.26	20231006	1320	0.00	20240703	0.29	N	016920	500	132 억		87738	N	N	0	N	00	N
163	20240703	150315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1326	-12	5	-0.90	44455180	33408	83.87	1339	1340	1326	1739	937	1338	1330.67	0.33	0	-3474	1377	1357	1340	1320	1303	1367	1330	132	401	500	930	1	1	26493538	351	20.40	0.52	12	0.13	65.00	2549.00	1698	20231006	-21.91	1323	20240702	0.23	1670	-20.60	20240329	1323	0.23	20240702	1698	-21.91	20231006	1323	0.23	20240702	0.29	N	016920	500	132 억		87738	N	N	0	N	00	N
164	20240703	140315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1328	-10	5	-0.75	33034480	24808	62.28	1339	1340	1327	1739	937	1338	1331.61	0.33	0	-2582	1377	1357	1340	1320	1303	1367	1330	132	401	500	930	1	1	26493538	352	20.43	0.52	12	0.09	65.00	2549.00	1698	20231006	-21.79	1323	20240702	0.38	1670	-20.48	20240329	1323	0.38	20240702	1698	-21.79	20231006	1323	0.38	20240702	0.29	N	016920	500	132 억		87738	N	N	0	N	00	N
165	20240703	130315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1329	-9	5	-0.67	23355586	17521	43.99	1339	1340	1329	1739	937	1338	1333.01	0.33	0	-1351	1377	1357	1340	1320	1303	1367	1330	132	401	500	930	1	1	26493538	352	20.45	0.52	12	0.07	65.00	2549.00	1698	20231006	-21.73	1323	20240702	0.45	1670	-20.42	20240329	1323	0.45	20240702	1698	-21.73	20231006	1323	0.45	20240702	0.29	N	016920	500	132 억		87738	N	N	0	N	00	N
166	20240703	120315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1329	-9	5	-0.67	23138828	17358	43.58	1339	1340	1329	1739	937	1338	1333.04	0.33	0	-1318	1377	1357	1340	1320	1303	1367	1330	132	401	500	930	1	1	26493538	352	20.45	0.52	12	0.07	65.00	2549.00	1698	20231006	-21.73	1323	20240702	0.45	1670	-20.42	20240329	1323	0.45	20240702	1698	-21.73	20231006	1323	0.45	20240702	0.29	N	016920	500	132 억		87738	N	N	0	N	00	N
167	20240703	110316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1329	-9	5	-0.67	15917212	11928	29.95	1339	1340	1329	1739	937	1338	1334.44	0.33	0	-2273	1377	1357	1340	1320	1303	1367	1330	132	401	500	930	1	1	26493538	352	20.45	0.52	12	0.05	65.00	2549.00	1698	20231006	-21.73	1323	20240702	0.45	1670	-20.42	20240329	1323	0.45	20240702	1698	-21.73	20231006	1323	0.45	20240702	0.29	N	016920	500	132 억		87738	N	N	0	N	00	N
168	20240703	100316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1333	-5	5	-0.37	10152777	7595	19.07	1339	1340	1330	1739	937	1338	1336.77	0.33	0	-2221	1377	1357	1340	1320	1303	1367	1330	132	401	500	930	1	1	26493538	353	20.51	0.52	12	0.03	65.00	2549.00	1698	20231006	-21.50	1323	20240702	0.76	1670	-20.18	20240329	1323	0.76	20240702	1698	-21.50	20231006	1323	0.76	20240702	0.29	N	016920	500	132 억		87738	N	N	0	N	00	N
169	20240703	090315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1333	-5	5	-0.37	4857798	3628	9.11	1339	1340	1333	1739	937	1338	1338.97	0.33	0	-2833	1377	1357	1340	1320	1303	1367	1330	132	401	500	930	1	1	26493538	353	20.51	0.52	12	0.01	65.00	2549.00	1698	20231006	-21.50	1323	20240702	0.76	1670	-20.18	20240329	1323	0.76	20240702	1698	-21.50	20231006	1323	0.76	20240702	0.29	N	016920	500	132 억		87738	N	N	0	N	00	N
170	20240702	160314	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1338	-1	5	-0.07	52966741	39832	70.31	1326	1360	1323	1740	938	1339	1329.75	0.36	0	-7075	1357	1347	1339	1329	1321	1344	1326	132	401	500	930	1	1	26493538	354	20.58	0.52	12	0.15	65.00	2549.00	1698	20231006	-21.20	1323	20240702	1.13	1670	-19.88	20240329	1323	1.13	20240702	1698	-21.20	20231006	1323	1.13	20240702	0.29	N	016920	500	132 억		94728	N	N	0	N	00	N
171	20240702	150314	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1339	0	3	0.00	51510476	38742	68.38	1326	1360	1323	1740	938	1339	1329.58	0.36	0	-6701	1357	1347	1339	1329	1321	1344	1326	132	401	500	930	1	1	26493538	355	20.60	0.53	12	0.15	65.00	2549.00	1698	20231006	-21.14	1323	20240702	1.21	1670	-19.82	20240329	1323	1.21	20240702	1698	-21.14	20231006	1323	1.21	20240702	0.29	N	016920	500	132 억		94728	N	N	0	N	00	N
172	20240702	140314	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1331	-8	5	-0.60	40710332	30678	54.15	1326	1333	1323	1740	938	1339	1327.02	0.36	0	-6329	1357	1347	1339	1329	1321	1344	1326	132	401	500	930	1	1	26493538	353	20.48	0.52	12	0.12	65.00	2549.00	1698	20231006	-21.61	1323	20240702	0.60	1670	-20.30	20240329	1323	0.60	20240702	1698	-21.61	20231006	1323	0.60	20240702	0.29	N	016920	500	132 억		94728	N	N	0	N	00	N
173	20240702	130314	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1327	-12	5	-0.90	34718526	26173	46.20	1326	1332	1323	1740	938	1339	1326.50	0.36	0	-5639	1357	1347	1339	1329	1321	1344	1326	132	401	500	930	1	1	26493538	352	20.42	0.52	12	0.10	65.00	2549.00	1698	20231006	-21.85	1323	20240702	0.30	1670	-20.54	20240329	1323	0.30	20240702	1698	-21.85	20231006	1323	0.30	20240702	0.29	N	016920	500	132 억		94728	N	N	0	N	00	N
174	20240702	120315	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1326	-13	5	-0.97	34029814	25654	45.28	1326	1332	1323	1740	938	1339	1326.49	0.36	0	-5585	1357	1347	1339	1329	1321	1344	1326	132	401	500	930	1	1	26493538	351	20.40	0.52	12	0.10	65.00	2549.00	1698	20231006	-21.91	1323	20240702	0.23	1670	-20.60	20240329	1323	0.23	20240702	1698	-21.91	20231006	1323	0.23	20240702	0.29	N	016920	500	132 억		94728	N	N	0	N	00	N
175	20240702	110314	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1328	-11	5	-0.82	26547332	20016	35.33	1326	1332	1323	1740	938	1339	1326.30	0.36	0	-5588	1357	1347	1339	1329	1321	1344	1326	132	401	500	930	1	1	26493538	352	20.43	0.52	12	0.08	65.00	2549.00	1698	20231006	-21.79	1323	20240702	0.38	1670	-20.48	20240329	1323	0.38	20240702	1698	-21.79	20231006	1323	0.38	20240702	0.29	N	016920	500	132 억		94728	N	N	0	N	00	N
176	20240702	100314	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1328	-11	5	-0.82	21187482	15970	28.19	1326	1332	1326	1740	938	1339	1326.70	0.36	0	-5667	1357	1347	1339	1329	1321	1344	1326	132	401	500	930	1	1	26493538	352	20.43	0.52	12	0.06	65.00	2549.00	1698	20231006	-21.79	1326	20240702	0.15	1670	-20.48	20240329	1326	0.15	20240702	1698	-21.79	20231006	1326	0.15	20240702	0.29	N	016920	500	132 억		94728	N	N	0	N	00	N
177	20240702	090315	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1327	-12	5	-0.90	3382870	2551	4.50	1326	1332	1326	1740	938	1339	1326.09	0.36	0	31	1357	1347	1339	1329	1321	1344	1326	132	401	500	930	1	1	26493538	352	20.42	0.52	12	0.01	65.00	2549.00	1698	20231006	-21.85	1326	20240702	0.08	1670	-20.54	20240329	1326	0.08	20240702	1698	-21.85	20231006	1326	0.08	20240702	0.29	N	016920	500	132 억		94728	N	N	0	N	00	N
178	20240701	160314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1339	-10	5	-0.74	75726758	56617	163.03	1349	1349	1331	1753	945	1349	1337.52	0.36	0	-165	1363	1356	1343	1336	1323	1359	1339	132	404	500	940	1	1	26493538	355	20.60	0.53	12	0.21	65.00	2549.00	1698	20231006	-21.14	1330	20240627	0.68	1670	-19.82	20240329	1330	0.68	20240627	1698	-21.14	20231006	1330	0.68	20240627	0.29	N	016920	500	132 억		94898	N	N	0	N	00	N
179	20240701	150315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1339	-10	5	-0.74	71269022	53287	153.44	1349	1349	1331	1753	945	1349	1337.46	0.36	0	-165	1363	1356	1343	1336	1323	1359	1339	132	404	500	940	1	1	26493538	355	20.60	0.53	12	0.20	65.00	2549.00	1698	20231006	-21.14	1330	20240627	0.68	1670	-19.82	20240329	1330	0.68	20240627	1698	-21.14	20231006	1330	0.68	20240627	0.29	N	016920	500	132 억		94898	N	N	0	N	00	N
180	20240701	140313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1338	-11	5	-0.82	66965499	50074	144.19	1349	1349	1331	1753	945	1349	1337.33	0.36	0	-166	1363	1356	1343	1336	1323	1359	1339	132	404	500	940	1	1	26493538	354	20.58	0.52	12	0.19	65.00	2549.00	1698	20231006	-21.20	1330	20240627	0.60	1670	-19.88	20240329	1330	0.60	20240627	1698	-21.20	20231006	1330	0.60	20240627	0.29	N	016920	500	132 억		94898	N	N	0	N	00	N
181	20240701	130314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1338	-11	5	-0.82	62579279	46797	134.75	1349	1349	1331	1753	945	1349	1337.25	0.36	0	-166	1363	1356	1343	1336	1323	1359	1339	132	404	500	940	1	1	26493538	354	20.58	0.52	12	0.18	65.00	2549.00	1698	20231006	-21.20	1330	20240627	0.60	1670	-19.88	20240329	1330	0.60	20240627	1698	-21.20	20231006	1330	0.60	20240627	0.29	N	016920	500	132 억		94898	N	N	0	N	00	N
182	20240701	120314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1338	-11	5	-0.82	56052656	41921	120.71	1349	1349	1331	1753	945	1349	1337.10	0.36	0	-166	1363	1356	1343	1336	1323	1359	1339	132	404	500	940	1	1	26493538	354	20.58	0.52	12	0.16	65.00	2549.00	1698	20231006	-21.20	1330	20240627	0.60	1670	-19.88	20240329	1330	0.60	20240627	1698	-21.20	20231006	1330	0.60	20240627	0.29	N	016920	500	132 억		94898	N	N	0	N	00	N
183	20240701	110313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1339	-10	5	-0.74	30973442	23178	66.74	1349	1349	1331	1753	945	1349	1336.33	0.36	0	-166	1363	1356	1343	1336	1323	1359	1339	132	404	500	940	1	1	26493538	355	20.60	0.53	12	0.09	65.00	2549.00	1698	20231006	-21.14	1330	20240627	0.68	1670	-19.82	20240329	1330	0.68	20240627	1698	-21.14	20231006	1330	0.68	20240627	0.29	N	016920	500	132 억		94898	N	N	0	N	00	N
184	20240701	100313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1335	-14	5	-1.04	22742111	17027	49.03	1349	1349	1331	1753	945	1349	1335.65	0.36	0	-900	1363	1356	1343	1336	1323	1359	1339	132	404	500	940	1	1	26493538	354	20.54	0.52	12	0.06	65.00	2549.00	1698	20231006	-21.38	1330	20240627	0.38	1670	-20.06	20240329	1330	0.38	20240627	1698	-21.38	20231006	1330	0.38	20240627	0.29	N	016920	500	132 억		94898	N	N	0	N	00	N
185	20240701	090313	57	100.00	KOSDAQ		유통	N	N	N	N		N	1348	-1	5	-0.07	387028	287	0.83	1349	1349	1348	1753	945	1349	1348.53	0.36	0	-152	1363	1356	1343	1336	1323	1359	1339	132	404	500	940	1	1	26493538	357	20.74	0.53	12	0.00	65.00	2549.00	1698	20231006	-20.61	1330	20240627	1.35	1670	-19.28	20240329	1330	1.35	20240627	1698	-20.61	20231006	1330	1.35	20240627	0.29	N	016920	500	132 억		94898	N	N	0	N	00	N