KissMeData/033320/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	160425	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3670	65	2	1.80	224946765	62307	81.46	3610	3695	3550	4685	2525	3605	3610.38	0.07	0	17551	3795	3700	3625	3530	3455	3662	3492	96	1080	500	2300	5	1	19114432	701	-26.03	0.66	12	0.33	-141.00	5546.00	6040	20231023	-39.24	3550	20240731	3.38	5430	-32.41	20240119	3550	3.38	20240731	6040	-39.24	20231023	3550	3.38	20240731	3.87	N	033320	500	95 억		14143	N	N	0	N	00	N
3	20240731	150426	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3675	70	2	1.94	220387935	61064	79.84	3610	3695	3550	4685	2525	3605	3609.20	0.07	0	17516	3795	3700	3625	3530	3455	3662	3492	96	1080	500	2300	5	1	19114432	702	-26.06	0.66	12	0.32	-141.00	5546.00	6040	20231023	-39.16	3550	20240731	3.52	5430	-32.32	20240119	3550	3.52	20240731	6040	-39.16	20231023	3550	3.52	20240731	3.87	N	033320	500	95 억		14143	N	N	0	N	00	N
4	20240731	140430	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3620	15	2	0.42	174446955	48505	63.42	3610	3655	3550	4685	2525	3605	3596.30	0.07	0	16558	3795	3700	3625	3530	3455	3662	3492	96	1080	500	2300	5	1	19114432	692	-25.67	0.65	12	0.25	-141.00	5546.00	6040	20231023	-40.07	3550	20240731	1.97	5430	-33.33	20240119	3550	1.97	20240731	6040	-40.07	20231023	3550	1.97	20240731	3.87	N	033320	500	95 억		14143	N	N	0	N	00	N
5	20240731	130428	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3620	15	2	0.42	161700120	45000	58.83	3610	3650	3550	4685	2525	3605	3593.08	0.07	0	16032	3795	3700	3625	3530	3455	3662	3492	96	1080	500	2300	5	1	19114432	692	-25.67	0.65	12	0.24	-141.00	5546.00	6040	20231023	-40.07	3550	20240731	1.97	5430	-33.33	20240119	3550	1.97	20240731	6040	-40.07	20231023	3550	1.97	20240731	3.87	N	033320	500	95 억		14143	N	N	0	N	00	N
6	20240731	120430	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3575	-30	5	-0.83	83875925	23460	30.67	3610	3610	3550	4685	2525	3605	3573.97	0.07	0	-129	3795	3700	3625	3530	3455	3662	3492	96	1080	500	2300	5	1	19114432	683	-25.35	0.64	12	0.12	-141.00	5546.00	6040	20231023	-40.81	3550	20240731	0.70	5430	-34.16	20240119	3550	0.70	20240731	6040	-40.81	20231023	3550	0.70	20240731	3.87	N	033320	500	95 억		14143	N	N	0	N	00	N
7	20240731	110427	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3590	-15	5	-0.42	75854680	21215	27.74	3610	3610	3550	4685	2525	3605	3574.09	0.07	0	-691	3795	3700	3625	3530	3455	3662	3492	96	1080	500	2300	5	1	19114432	686	-25.46	0.65	12	0.11	-141.00	5546.00	6040	20231023	-40.56	3550	20240731	1.13	5430	-33.89	20240119	3550	1.13	20240731	6040	-40.56	20231023	3550	1.13	20240731	3.87	N	033320	500	95 억		14143	N	N	0	N	00	N
8	20240731	100426	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3575	-30	5	-0.83	59913410	16758	21.91	3610	3610	3550	4685	2525	3605	3573.36	0.07	0	-145	3795	3700	3625	3530	3455	3662	3492	96	1080	500	2300	5	1	19114432	683	-25.35	0.64	12	0.09	-141.00	5546.00	6040	20231023	-40.81	3550	20240731	0.70	5430	-34.16	20240119	3550	0.70	20240731	6040	-40.81	20231023	3550	0.70	20240731	3.87	N	033320	500	95 억		14143	N	N	0	N	00	N
9	20240731	090423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	-15	5	-0.42	8596525	2385	3.12	3610	3610	3590	4685	2525	3605	3604.00	0.07	0	-1156	3795	3700	3625	3530	3455	3662	3492	96	1080	500	2300	5	1	19114432	686	-25.46	0.65	12	0.01	-141.00	5546.00	6040	20231023	-40.56	3550	20240730	1.13	5430	-33.89	20240119	3550	1.13	20240730	6040	-40.56	20231023	3550	1.13	20240730	3.87	N	033320	500	95 억		14143	N	N	0	N	00	N
10	20240730	160415	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3605	-95	5	-2.57	276202155	76485	136.37	3720	3720	3550	4810	2590	3700	3611.19	0.24	0	-32092	3783	3741	3693	3651	3603	3717	3627	96	1110	500	2360	5	1	19114432	689	-25.57	0.65	12	0.40	-141.00	5546.00	6040	20231023	-40.31	3550	20240730	1.55	5430	-33.61	20240119	3550	1.55	20240730	6040	-40.31	20231023	3550	1.55	20240730	3.91	N	033320	500	95 억		46549	N	N	0	N	00	N
11	20240730	150423	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3600	-100	5	-2.70	263564400	72957	130.08	3720	3720	3550	4810	2590	3700	3612.60	0.24	0	-30657	3783	3741	3693	3651	3603	3717	3627	96	1110	500	2360	5	1	19114432	688	-25.53	0.65	12	0.38	-141.00	5546.00	6040	20231023	-40.40	3550	20240730	1.41	5430	-33.70	20240119	3550	1.41	20240730	6040	-40.40	20231023	3550	1.41	20240730	3.91	N	033320	500	95 억		46549	N	N	0	N	00	N
12	20240730	140417	57	100.00	KOSDAQ		유통	N	N	N	N		N	3625	-75	5	-2.03	129707130	35560	63.40	3720	3720	3610	4810	2590	3700	3647.56	0.24	0	-20062	3783	3741	3693	3651	3603	3717	3627	96	1110	500	2360	5	1	19114432	693	-25.71	0.65	12	0.19	-141.00	5546.00	6040	20231023	-39.98	3600	20240708	0.69	5430	-33.24	20240119	3600	0.69	20240708	6040	-39.98	20231023	3600	0.69	20240708	3.91	N	033320	500	95 억		46549	N	N	0	N	00	N
13	20240730	130421	57	100.00	KOSDAQ		유통	N	N	N	N		N	3615	-85	5	-2.30	107677650	29483	52.57	3720	3720	3615	4810	2590	3700	3652.19	0.24	0	-16534	3783	3741	3693	3651	3603	3717	3627	96	1110	500	2360	5	1	19114432	691	-25.64	0.65	12	0.15	-141.00	5546.00	6040	20231023	-40.15	3600	20240708	0.42	5430	-33.43	20240119	3600	0.42	20240708	6040	-40.15	20231023	3600	0.42	20240708	3.91	N	033320	500	95 억		46549	N	N	0	N	00	N
14	20240730	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	-35	5	-0.95	85466575	23375	41.68	3720	3720	3640	4810	2590	3700	3656.32	0.24	0	-12704	3783	3741	3693	3651	3603	3717	3627	96	1110	500	2360	5	1	19114432	701	-25.99	0.66	12	0.12	-141.00	5546.00	6040	20231023	-39.32	3600	20240708	1.81	5430	-32.50	20240119	3600	1.81	20240708	6040	-39.32	20231023	3600	1.81	20240708	3.91	N	033320	500	95 억		46549	N	N	0	N	00	N
15	20240730	110423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	-35	5	-0.95	63398345	17323	30.89	3720	3720	3640	4810	2590	3700	3659.78	0.24	0	-10084	3783	3741	3693	3651	3603	3717	3627	96	1110	500	2360	5	1	19114432	701	-25.99	0.66	12	0.09	-141.00	5546.00	6040	20231023	-39.32	3600	20240708	1.81	5430	-32.50	20240119	3600	1.81	20240708	6040	-39.32	20231023	3600	1.81	20240708	3.91	N	033320	500	95 억		46549	N	N	0	N	00	N
16	20240730	100422	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	-25	5	-0.68	56552670	15452	27.55	3720	3720	3640	4810	2590	3700	3659.89	0.24	0	-9338	3783	3741	3693	3651	3603	3717	3627	96	1110	500	2360	5	1	19114432	702	-26.06	0.66	12	0.08	-141.00	5546.00	6040	20231023	-39.16	3600	20240708	2.08	5430	-32.32	20240119	3600	2.08	20240708	6040	-39.16	20231023	3600	2.08	20240708	3.91	N	033320	500	95 억		46549	N	N	0	N	00	N
17	20240730	090423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	0	3	0.00	2357770	636	1.13	3720	3720	3700	4810	2590	3700	3707.19	0.24	0	-335	3783	3741	3693	3651	3603	3717	3627	96	1110	500	2360	5	1	19114432	707	-26.24	0.67	12	0.00	-141.00	5546.00	6040	20231023	-38.74	3600	20240708	2.78	5430	-31.86	20240119	3600	2.78	20240708	6040	-38.74	20231023	3600	2.78	20240708	3.91	N	033320	500	95 억		46549	N	N	0	N	00	N
18	20240729	160418	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-15	5	-0.40	205004440	55664	170.78	3715	3735	3645	4825	2605	3715	3682.88	0.15	0	17513	3771	3742	3711	3682	3651	3727	3667	96	1110	500	2370	5	1	19114432	707	-26.24	0.67	12	0.29	-141.00	5546.00	6040	20231023	-38.74	3600	20240708	2.78	5430	-31.86	20240119	3600	2.78	20240708	6040	-38.74	20231023	3600	2.78	20240708	4.02	N	033320	500	95 억		29036	N	N	0	N	00	N
19	20240729	150420	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-20	5	-0.54	198727170	53966	165.57	3715	3735	3645	4825	2605	3715	3682.45	0.15	0	17564	3771	3742	3711	3682	3651	3727	3667	96	1110	500	2370	5	1	19114432	706	-26.21	0.67	12	0.28	-141.00	5546.00	6040	20231023	-38.82	3600	20240708	2.64	5430	-31.95	20240119	3600	2.64	20240708	6040	-38.82	20231023	3600	2.64	20240708	4.02	N	033320	500	95 억		29036	N	N	0	N	00	N
20	20240729	140423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-15	5	-0.40	159132115	43219	132.60	3715	3735	3645	4825	2605	3715	3681.99	0.15	0	12685	3771	3742	3711	3682	3651	3727	3667	96	1110	500	2370	5	1	19114432	707	-26.24	0.67	12	0.23	-141.00	5546.00	6040	20231023	-38.74	3600	20240708	2.78	5430	-31.86	20240119	3600	2.78	20240708	6040	-38.74	20231023	3600	2.78	20240708	4.02	N	033320	500	95 억		29036	N	N	0	N	00	N
21	20240729	130427	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-25	5	-0.67	149808285	40697	124.86	3715	3735	3645	4825	2605	3715	3681.06	0.15	0	11538	3771	3742	3711	3682	3651	3727	3667	96	1110	500	2370	5	1	19114432	705	-26.17	0.67	12	0.21	-141.00	5546.00	6040	20231023	-38.91	3600	20240708	2.50	5430	-32.04	20240119	3600	2.50	20240708	6040	-38.91	20231023	3600	2.50	20240708	4.02	N	033320	500	95 억		29036	N	N	0	N	00	N
22	20240729	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	-40	5	-1.08	142589015	38738	118.85	3715	3735	3645	4825	2605	3715	3680.86	0.15	0	12371	3771	3742	3711	3682	3651	3727	3667	96	1110	500	2370	5	1	19114432	702	-26.06	0.66	12	0.20	-141.00	5546.00	6040	20231023	-39.16	3600	20240708	2.08	5430	-32.32	20240119	3600	2.08	20240708	6040	-39.16	20231023	3600	2.08	20240708	4.02	N	033320	500	95 억		29036	N	N	0	N	00	N
23	20240729	110422	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	-50	5	-1.35	130671630	35490	108.89	3715	3735	3645	4825	2605	3715	3681.93	0.15	0	11832	3771	3742	3711	3682	3651	3727	3667	96	1110	500	2370	5	1	19114432	701	-25.99	0.66	12	0.19	-141.00	5546.00	6040	20231023	-39.32	3600	20240708	1.81	5430	-32.50	20240119	3600	1.81	20240708	6040	-39.32	20231023	3600	1.81	20240708	4.02	N	033320	500	95 억		29036	N	N	0	N	00	N
24	20240729	100420	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-10	5	-0.27	22490480	6068	18.62	3715	3735	3685	4825	2605	3715	3706.41	0.15	0	1499	3771	3742	3711	3682	3651	3727	3667	96	1110	500	2370	5	1	19114432	708	-26.28	0.67	12	0.03	-141.00	5546.00	6040	20231023	-38.66	3600	20240708	2.92	5430	-31.77	20240119	3600	2.92	20240708	6040	-38.66	20231023	3600	2.92	20240708	4.02	N	033320	500	95 억		29036	N	N	0	N	00	N
25	20240729	090417	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-10	5	-0.27	2558115	690	2.12	3715	3715	3700	4825	2605	3715	3707.41	0.15	0	-24	3771	3742	3711	3682	3651	3727	3667	96	1110	500	2370	5	1	19114432	708	-26.28	0.67	12	0.00	-141.00	5546.00	6040	20231023	-38.66	3600	20240708	2.92	5430	-31.77	20240119	3600	2.92	20240708	6040	-38.66	20231023	3600	2.92	20240708	4.02	N	033320	500	95 억		29036	N	N	0	N	00	N
26	20240726	160411	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	-5	5	-0.13	120696395	32594	51.10	3720	3740	3680	4835	2605	3720	3703.01	0.14	0	3042	3900	3810	3760	3670	3620	3785	3645	96	1115	500	2380	5	1	19114432	710	-26.35	0.67	12	0.17	-141.00	5546.00	6040	20231023	-38.49	3600	20240708	3.19	5430	-31.58	20240119	3600	3.19	20240708	6040	-38.49	20231023	3600	3.19	20240708	3.93	N	033320	500	95 억		26085	N	N	0	N	00	N
27	20240726	150415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	-5	5	-0.13	109248230	29510	46.26	3720	3740	3680	4835	2605	3720	3702.06	0.14	0	3042	3900	3810	3760	3670	3620	3785	3645	96	1115	500	2380	5	1	19114432	710	-26.35	0.67	12	0.15	-141.00	5546.00	6040	20231023	-38.49	3600	20240708	3.19	5430	-31.58	20240119	3600	3.19	20240708	6040	-38.49	20231023	3600	3.19	20240708	3.93	N	033320	500	95 억		26085	N	N	0	N	00	N
28	20240726	140417	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	-10	5	-0.27	97534630	26355	41.32	3720	3740	3680	4835	2605	3720	3700.79	0.14	0	1121	3900	3810	3760	3670	3620	3785	3645	96	1115	500	2380	5	1	19114432	709	-26.31	0.67	12	0.14	-141.00	5546.00	6040	20231023	-38.58	3600	20240708	3.06	5430	-31.68	20240119	3600	3.06	20240708	6040	-38.58	20231023	3600	3.06	20240708	3.93	N	033320	500	95 억		26085	N	N	0	N	00	N
29	20240726	130417	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	-35	5	-0.94	64305435	17366	27.22	3720	3740	3680	4835	2605	3720	3702.93	0.14	0	-2710	3900	3810	3760	3670	3620	3785	3645	96	1115	500	2380	5	1	19114432	704	-26.13	0.66	12	0.09	-141.00	5546.00	6040	20231023	-38.99	3600	20240708	2.36	5430	-32.14	20240119	3600	2.36	20240708	6040	-38.99	20231023	3600	2.36	20240708	3.93	N	033320	500	95 억		26085	N	N	0	N	00	N
30	20240726	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	-35	5	-0.94	55619875	15014	23.54	3720	3740	3680	4835	2605	3720	3704.51	0.14	0	-2708	3900	3810	3760	3670	3620	3785	3645	96	1115	500	2380	5	1	19114432	704	-26.13	0.66	12	0.08	-141.00	5546.00	6040	20231023	-38.99	3600	20240708	2.36	5430	-32.14	20240119	3600	2.36	20240708	6040	-38.99	20231023	3600	2.36	20240708	3.93	N	033320	500	95 억		26085	N	N	0	N	00	N
31	20240726	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	5	2	0.13	44809870	12086	18.95	3720	3740	3695	4835	2605	3720	3707.56	0.14	0	-2795	3900	3810	3760	3670	3620	3785	3645	96	1115	500	2380	5	1	19114432	712	-26.42	0.67	12	0.06	-141.00	5546.00	6040	20231023	-38.33	3600	20240708	3.47	5430	-31.40	20240119	3600	3.47	20240708	6040	-38.33	20231023	3600	3.47	20240708	3.93	N	033320	500	95 억		26085	N	N	0	N	00	N
32	20240726	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-20	5	-0.54	32764025	8838	13.86	3720	3740	3695	4835	2605	3720	3707.15	0.14	0	-2782	3900	3810	3760	3670	3620	3785	3645	96	1115	500	2380	5	1	19114432	707	-26.24	0.67	12	0.05	-141.00	5546.00	6040	20231023	-38.74	3600	20240708	2.78	5430	-31.86	20240119	3600	2.78	20240708	6040	-38.74	20231023	3600	2.78	20240708	3.93	N	033320	500	95 억		26085	N	N	0	N	00	N
33	20240726	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	0	3	0.00	457560	123	0.19	3720	3720	3720	4835	2605	3720	3720.00	0.14	0	-13	3900	3810	3760	3670	3620	3785	3645	96	1115	500	2380	5	1	19114432	711	-26.38	0.67	12	0.00	-141.00	5546.00	6040	20231023	-38.41	3600	20240708	3.33	5430	-31.49	20240119	3600	3.33	20240708	6040	-38.41	20231023	3600	3.33	20240708	3.93	N	033320	500	95 억		26085	N	N	0	N	00	N
34	20240725	160414	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	-145	5	-3.75	237621740	63273	95.47	3850	3850	3710	5020	2710	3865	3755.52	0.14	0	-397	3961	3912	3856	3807	3751	3937	3832	96	1155	500	2470	5	1	19114432	711	-26.38	0.67	12	0.33	-141.00	5546.00	6040	20231023	-38.41	3600	20240708	3.33	5430	-31.49	20240119	3600	3.33	20240708	6040	-38.41	20231023	3600	3.33	20240708	3.92	N	033320	500	95 억		27036	N	N	0	N	00	N
35	20240725	150421	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	-125	5	-3.23	222125615	59109	89.18	3850	3850	3710	5020	2710	3865	3757.90	0.14	0	1729	3961	3912	3856	3807	3751	3937	3832	96	1155	500	2470	5	1	19114432	715	-26.52	0.67	12	0.31	-141.00	5546.00	6040	20231023	-38.08	3600	20240708	3.89	5430	-31.12	20240119	3600	3.89	20240708	6040	-38.08	20231023	3600	3.89	20240708	3.92	N	033320	500	95 억		27036	N	N	0	N	00	N
36	20240725	140420	57	100.00	KOSDAQ		유통	N	N	N	N		N	3770	-95	5	-2.46	205746035	54742	82.59	3850	3850	3710	5020	2710	3865	3758.47	0.14	0	5447	3961	3912	3856	3807	3751	3937	3832	96	1155	500	2470	5	1	19114432	721	-26.74	0.68	12	0.29	-141.00	5546.00	6040	20231023	-37.58	3600	20240708	4.72	5430	-30.57	20240119	3600	4.72	20240708	6040	-37.58	20231023	3600	4.72	20240708	3.92	N	033320	500	95 억		27036	N	N	0	N	00	N
37	20240725	130417	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	-115	5	-2.98	202254580	53815	81.20	3850	3850	3710	5020	2710	3865	3758.33	0.14	0	5495	3961	3912	3856	3807	3751	3937	3832	96	1155	500	2470	5	1	19114432	717	-26.60	0.68	12	0.28	-141.00	5546.00	6040	20231023	-37.91	3600	20240708	4.17	5430	-30.94	20240119	3600	4.17	20240708	6040	-37.91	20231023	3600	4.17	20240708	3.92	N	033320	500	95 억		27036	N	N	0	N	00	N
38	20240725	120417	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	-125	5	-3.23	161151665	42796	64.57	3850	3850	3710	5020	2710	3865	3765.58	0.14	0	954	3961	3912	3856	3807	3751	3937	3832	96	1155	500	2470	5	1	19114432	715	-26.52	0.67	12	0.22	-141.00	5546.00	6040	20231023	-38.08	3600	20240708	3.89	5430	-31.12	20240119	3600	3.89	20240708	6040	-38.08	20231023	3600	3.89	20240708	3.92	N	033320	500	95 억		27036	N	N	0	N	00	N
39	20240725	110416	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	-130	5	-3.36	158138285	41990	63.35	3850	3850	3710	5020	2710	3865	3766.09	0.14	0	1294	3961	3912	3856	3807	3751	3937	3832	96	1155	500	2470	5	1	19114432	714	-26.49	0.67	12	0.22	-141.00	5546.00	6040	20231023	-38.16	3600	20240708	3.75	5430	-31.22	20240119	3600	3.75	20240708	6040	-38.16	20231023	3600	3.75	20240708	3.92	N	033320	500	95 억		27036	N	N	0	N	00	N
40	20240725	100416	57	100.00	KOSDAQ		유통	N	N	N	N		N	3760	-105	5	-2.72	125389960	33215	50.11	3850	3850	3710	5020	2710	3865	3775.10	0.14	0	1585	3961	3912	3856	3807	3751	3937	3832	96	1155	500	2470	5	1	19114432	719	-26.67	0.68	12	0.17	-141.00	5546.00	6040	20231023	-37.75	3600	20240708	4.44	5430	-30.76	20240119	3600	4.44	20240708	6040	-37.75	20231023	3600	4.44	20240708	3.92	N	033320	500	95 억		27036	N	N	0	N	00	N
41	20240725	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3775	-90	5	-2.33	13476805	3557	5.37	3850	3850	3770	5020	2710	3865	3788.81	0.14	0	-30	3961	3912	3856	3807	3751	3937	3832	96	1155	500	2470	5	1	19114432	722	-26.77	0.68	12	0.02	-141.00	5546.00	6040	20231023	-37.50	3600	20240708	4.86	5430	-30.48	20240119	3600	4.86	20240708	6040	-37.50	20231023	3600	4.86	20240708	3.92	N	033320	500	95 억		27036	N	N	0	N	00	N
42	20240724	160412	57	100.00	KOSDAQ		유통	N	N	N	N		N	3865	65	2	1.71	255915290	66277	120.44	3805	3905	3800	4940	2660	3800	3861.29	0.07	0	14100	3903	3851	3808	3756	3713	3877	3782	96	1140	500	2430	5	1	19114432	739	-27.41	0.70	12	0.35	-141.00	5546.00	6040	20231023	-36.01	3600	20240708	7.36	5430	-28.82	20240119	3600	7.36	20240708	6040	-36.01	20231023	3600	7.36	20240708	3.90	N	033320	500	95 억		13461	N	N	0	N	00	N
43	20240724	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	3840	40	2	1.05	241200215	62464	113.52	3805	3905	3800	4940	2660	3800	3861.43	0.07	0	14657	3903	3851	3808	3756	3713	3877	3782	96	1140	500	2430	5	1	19114432	734	-27.23	0.69	12	0.33	-141.00	5546.00	6040	20231023	-36.42	3600	20240708	6.67	5430	-29.28	20240119	3600	6.67	20240708	6040	-36.42	20231023	3600	6.67	20240708	3.90	N	033320	500	95 억		13461	N	N	0	N	00	N
44	20240724	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	3860	60	2	1.58	234551820	60733	110.37	3805	3905	3800	4940	2660	3800	3862.02	0.07	0	14844	3903	3851	3808	3756	3713	3877	3782	96	1140	500	2430	5	1	19114432	738	-27.38	0.70	12	0.32	-141.00	5546.00	6040	20231023	-36.09	3600	20240708	7.22	5430	-28.91	20240119	3600	7.22	20240708	6040	-36.09	20231023	3600	7.22	20240708	3.90	N	033320	500	95 억		13461	N	N	0	N	00	N
45	20240724	130417	57	100.00	KOSDAQ		유통	N	N	N	N		N	3875	75	2	1.97	192721210	49891	90.67	3805	3905	3800	4940	2660	3800	3862.85	0.07	0	15387	3903	3851	3808	3756	3713	3877	3782	96	1140	500	2430	5	1	19114432	741	-27.48	0.70	12	0.26	-141.00	5546.00	6040	20231023	-35.84	3600	20240708	7.64	5430	-28.64	20240119	3600	7.64	20240708	6040	-35.84	20231023	3600	7.64	20240708	3.90	N	033320	500	95 억		13461	N	N	0	N	00	N
46	20240724	120421	57	100.00	KOSDAQ		유통	N	N	N	N		N	3880	80	2	2.11	187094450	48444	88.04	3805	3905	3800	4940	2660	3800	3862.08	0.07	0	14986	3903	3851	3808	3756	3713	3877	3782	96	1140	500	2430	5	1	19114432	742	-27.52	0.70	12	0.25	-141.00	5546.00	6040	20231023	-35.76	3600	20240708	7.78	5430	-28.55	20240119	3600	7.78	20240708	6040	-35.76	20231023	3600	7.78	20240708	3.90	N	033320	500	95 억		13461	N	N	0	N	00	N
47	20240724	110418	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	85	2	2.24	146155880	37886	68.85	3805	3905	3800	4940	2660	3800	3857.78	0.07	0	10442	3903	3851	3808	3756	3713	3877	3782	96	1140	500	2430	5	1	19114432	743	-27.55	0.70	12	0.20	-141.00	5546.00	6040	20231023	-35.68	3600	20240708	7.92	5430	-28.45	20240119	3600	7.92	20240708	6040	-35.68	20231023	3600	7.92	20240708	3.90	N	033320	500	95 억		13461	N	N	0	N	00	N
48	20240724	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	85	2	2.24	93471770	24287	44.14	3805	3890	3800	4940	2660	3800	3848.63	0.07	0	4388	3903	3851	3808	3756	3713	3877	3782	96	1140	500	2430	5	1	19114432	743	-27.55	0.70	12	0.13	-141.00	5546.00	6040	20231023	-35.68	3600	20240708	7.92	5430	-28.45	20240119	3600	7.92	20240708	6040	-35.68	20231023	3600	7.92	20240708	3.90	N	033320	500	95 억		13461	N	N	0	N	00	N
49	20240724	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	3850	50	2	1.32	22519935	5879	10.68	3805	3855	3800	4940	2660	3800	3830.57	0.07	0	-531	3903	3851	3808	3756	3713	3877	3782	96	1140	500	2430	5	1	19114432	736	-27.30	0.69	12	0.03	-141.00	5546.00	6040	20231023	-36.26	3600	20240708	6.94	5430	-29.10	20240119	3600	6.94	20240708	6040	-36.26	20231023	3600	6.94	20240708	3.90	N	033320	500	95 억		13461	N	N	0	N	00	N
50	20240723	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	15	2	0.40	209128450	55011	96.96	3785	3860	3765	4920	2650	3785	3801.58	0.07	0	-834	3905	3845	3800	3740	3695	3822	3717	96	1135	500	2420	5	1	19114432	726	-26.95	0.69	12	0.29	-141.00	5546.00	6040	20231023	-37.09	3600	20240708	5.56	5430	-30.02	20240119	3600	5.56	20240708	6040	-37.09	20231023	3600	5.56	20240708	3.95	N	033320	500	95 억		14295	N	N	0	N	00	N
51	20240723	150422	57	100.00	KOSDAQ		유통	N	N	N	N		N	3790	5	2	0.13	181061425	47628	83.95	3785	3860	3765	4920	2650	3785	3801.58	0.07	0	1754	3905	3845	3800	3740	3695	3822	3717	96	1135	500	2420	5	1	19114432	724	-26.88	0.68	12	0.25	-141.00	5546.00	6040	20231023	-37.25	3600	20240708	5.28	5430	-30.20	20240119	3600	5.28	20240708	6040	-37.25	20231023	3600	5.28	20240708	3.95	N	033320	500	95 억		14295	N	N	0	N	00	N
52	20240723	140413	57	100.00	KOSDAQ		유통	N	N	N	N		N	3785	0	3	0.00	158294480	41611	73.34	3785	3860	3765	4920	2650	3785	3804.15	0.07	0	1400	3905	3845	3800	3740	3695	3822	3717	96	1135	500	2420	5	1	19114432	723	-26.84	0.68	12	0.22	-141.00	5546.00	6040	20231023	-37.33	3600	20240708	5.14	5430	-30.29	20240119	3600	5.14	20240708	6040	-37.33	20231023	3600	5.14	20240708	3.95	N	033320	500	95 억		14295	N	N	0	N	00	N
53	20240723	130410	57	100.00	KOSDAQ		유통	N	N	N	N		N	3775	-10	5	-0.26	154514620	40610	71.58	3785	3860	3765	4920	2650	3785	3804.84	0.07	0	1434	3905	3845	3800	3740	3695	3822	3717	96	1135	500	2420	5	1	19114432	722	-26.77	0.68	12	0.21	-141.00	5546.00	6040	20231023	-37.50	3600	20240708	4.86	5430	-30.48	20240119	3600	4.86	20240708	6040	-37.50	20231023	3600	4.86	20240708	3.95	N	033320	500	95 억		14295	N	N	0	N	00	N
54	20240723	120414	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	-5	5	-0.13	140847325	36992	65.20	3785	3860	3765	4920	2650	3785	3807.51	0.07	0	1678	3905	3845	3800	3740	3695	3822	3717	96	1135	500	2420	5	1	19114432	723	-26.81	0.68	12	0.19	-141.00	5546.00	6040	20231023	-37.42	3600	20240708	5.00	5430	-30.39	20240119	3600	5.00	20240708	6040	-37.42	20231023	3600	5.00	20240708	3.95	N	033320	500	95 억		14295	N	N	0	N	00	N
55	20240723	110415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3805	20	2	0.53	127178210	33384	58.84	3785	3860	3765	4920	2650	3785	3809.56	0.07	0	1203	3905	3845	3800	3740	3695	3822	3717	96	1135	500	2420	5	1	19114432	727	-26.99	0.69	12	0.17	-141.00	5546.00	6040	20231023	-37.00	3600	20240708	5.69	5430	-29.93	20240119	3600	5.69	20240708	6040	-37.00	20231023	3600	5.69	20240708	3.95	N	033320	500	95 억		14295	N	N	0	N	00	N
56	20240723	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	3805	20	2	0.53	114038840	29914	52.73	3785	3860	3785	4920	2650	3785	3812.22	0.07	0	1404	3905	3845	3800	3740	3695	3822	3717	96	1135	500	2420	5	1	19114432	727	-26.99	0.69	12	0.16	-141.00	5546.00	6040	20231023	-37.00	3600	20240708	5.69	5430	-29.93	20240119	3600	5.69	20240708	6040	-37.00	20231023	3600	5.69	20240708	3.95	N	033320	500	95 억		14295	N	N	0	N	00	N
57	20240723	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3825	40	2	1.06	39527620	10432	18.39	3785	3830	3785	4920	2650	3785	3789.07	0.07	0	691	3905	3845	3800	3740	3695	3822	3717	96	1135	500	2420	5	1	19114432	731	-27.13	0.69	12	0.05	-141.00	5546.00	6040	20231023	-36.67	3600	20240708	6.25	5430	-29.56	20240119	3600	6.25	20240708	6040	-36.67	20231023	3600	6.25	20240708	3.95	N	033320	500	95 억		14295	N	N	0	N	00	N
58	20240722	160409	57	100.00	KOSDAQ		유통	N	N	N	N		N	3785	-15	5	-0.39	214870435	56585	181.75	3810	3860	3755	4940	2660	3800	3797.30	0.09	0	-5336	3853	3826	3773	3746	3693	3840	3760	96	1140	500	2430	5	1	19114432	723	-26.84	0.68	12	0.30	-141.00	5546.00	6040	20231023	-37.33	3600	20240708	5.14	5430	-30.29	20240119	3600	5.14	20240708	6040	-37.33	20231023	3600	5.14	20240708	3.98	N	033320	500	95 억		17169	N	N	0	N	00	N
59	20240722	150414	57	100.00	KOSDAQ		유통	N	N	N	N		N	3810	10	2	0.26	200808920	52872	169.82	3810	3860	3755	4940	2660	3800	3798.02	0.09	0	-5513	3853	3826	3773	3746	3693	3840	3760	96	1140	500	2430	5	1	19114432	728	-27.02	0.69	12	0.28	-141.00	5546.00	6040	20231023	-36.92	3600	20240708	5.83	5430	-29.83	20240119	3600	5.83	20240708	6040	-36.92	20231023	3600	5.83	20240708	3.98	N	033320	500	95 억		17169	N	N	0	N	00	N
60	20240722	140415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	-20	5	-0.53	196264935	51677	165.98	3810	3860	3755	4940	2660	3800	3797.92	0.09	0	-5405	3853	3826	3773	3746	3693	3840	3760	96	1140	500	2430	5	1	19114432	723	-26.81	0.68	12	0.27	-141.00	5546.00	6040	20231023	-37.42	3600	20240708	5.00	5430	-30.39	20240119	3600	5.00	20240708	6040	-37.42	20231023	3600	5.00	20240708	3.98	N	033320	500	95 억		17169	N	N	0	N	00	N
61	20240722	130411	57	100.00	KOSDAQ		유통	N	N	N	N		N	3820	20	2	0.53	173132505	45580	146.40	3810	3860	3755	4940	2660	3800	3798.43	0.09	0	-6876	3853	3826	3773	3746	3693	3840	3760	96	1140	500	2430	5	1	19114432	730	-27.09	0.69	12	0.24	-141.00	5546.00	6040	20231023	-36.75	3600	20240708	6.11	5430	-29.65	20240119	3600	6.11	20240708	6040	-36.75	20231023	3600	6.11	20240708	3.98	N	033320	500	95 억		17169	N	N	0	N	00	N
62	20240722	120412	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	-20	5	-0.53	127708820	33612	107.96	3810	3860	3755	4940	2660	3800	3799.50	0.09	0	-4870	3853	3826	3773	3746	3693	3840	3760	96	1140	500	2430	5	1	19114432	723	-26.81	0.68	12	0.18	-141.00	5546.00	6040	20231023	-37.42	3600	20240708	5.00	5430	-30.39	20240119	3600	5.00	20240708	6040	-37.42	20231023	3600	5.00	20240708	3.98	N	033320	500	95 억		17169	N	N	0	N	00	N
63	20240722	110413	57	100.00	KOSDAQ		유통	N	N	N	N		N	3790	-10	5	-0.26	112308445	29518	94.81	3810	3860	3755	4940	2660	3800	3804.74	0.09	0	-2152	3853	3826	3773	3746	3693	3840	3760	96	1140	500	2430	5	1	19114432	724	-26.88	0.68	12	0.15	-141.00	5546.00	6040	20231023	-37.25	3600	20240708	5.28	5430	-30.20	20240119	3600	5.28	20240708	6040	-37.25	20231023	3600	5.28	20240708	3.98	N	033320	500	95 억		17169	N	N	0	N	00	N
64	20240722	100412	57	100.00	KOSDAQ		유통	N	N	N	N		N	3795	-5	5	-0.13	84390560	22107	71.01	3810	3860	3795	4940	2660	3800	3817.37	0.09	0	-2337	3853	3826	3773	3746	3693	3840	3760	96	1140	500	2430	5	1	19114432	725	-26.91	0.68	12	0.12	-141.00	5546.00	6040	20231023	-37.17	3600	20240708	5.42	5430	-30.11	20240119	3600	5.42	20240708	6040	-37.17	20231023	3600	5.42	20240708	3.98	N	033320	500	95 억		17169	N	N	0	N	00	N
65	20240722	090410	57	100.00	KOSDAQ		유통	N	N	N	N		N	3810	10	2	0.26	13585205	3564	11.45	3810	3825	3810	4940	2660	3800	3811.79	0.09	0	-2544	3853	3826	3773	3746	3693	3840	3760	96	1140	500	2430	5	1	19114432	728	-27.02	0.69	12	0.02	-141.00	5546.00	6040	20231023	-36.92	3600	20240708	5.83	5430	-29.83	20240119	3600	5.83	20240708	6040	-36.92	20231023	3600	5.83	20240708	3.98	N	033320	500	95 억		17169	N	N	0	N	00	N
66	20240719	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	10	2	0.26	116160855	30875	116.25	3790	3800	3720	4925	2655	3790	3762.29	0.08	0	2495	3866	3827	3801	3762	3736	3815	3750	96	1135	500	2420	5	1	19114432	726	-26.95	0.69	12	0.16	-141.00	5546.00	6040	20231023	-37.09	3600	20240708	5.56	5430	-30.02	20240119	3600	5.56	20240708	6040	-37.09	20231023	3600	5.56	20240708	4.01	N	033320	500	95 억		14674	N	N	0	N	00	N
67	20240719	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	3790	0	3	0.00	90971885	24228	91.22	3790	3795	3720	4925	2655	3790	3754.82	0.08	0	-2064	3866	3827	3801	3762	3736	3815	3750	96	1135	500	2420	5	1	19114432	724	-26.88	0.68	12	0.13	-141.00	5546.00	6040	20231023	-37.25	3600	20240708	5.28	5430	-30.20	20240119	3600	5.28	20240708	6040	-37.25	20231023	3600	5.28	20240708	4.01	N	033320	500	95 억		14674	N	N	0	N	00	N
68	20240719	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	3770	-20	5	-0.53	80956565	21572	81.22	3790	3790	3720	4925	2655	3790	3752.85	0.08	0	-2395	3866	3827	3801	3762	3736	3815	3750	96	1135	500	2420	5	1	19114432	721	-26.74	0.68	12	0.11	-141.00	5546.00	6040	20231023	-37.58	3600	20240708	4.72	5430	-30.57	20240119	3600	4.72	20240708	6040	-37.58	20231023	3600	4.72	20240708	4.01	N	033320	500	95 억		14674	N	N	0	N	00	N
69	20240719	130404	57	100.00	KOSDAQ		유통	N	N	N	N		N	3785	-5	5	-0.13	76998410	20523	77.27	3790	3790	3720	4925	2655	3790	3751.81	0.08	0	-2336	3866	3827	3801	3762	3736	3815	3750	96	1135	500	2420	5	1	19114432	723	-26.84	0.68	12	0.11	-141.00	5546.00	6040	20231023	-37.33	3600	20240708	5.14	5430	-30.29	20240119	3600	5.14	20240708	6040	-37.33	20231023	3600	5.14	20240708	4.01	N	033320	500	95 억		14674	N	N	0	N	00	N
70	20240719	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	3765	-25	5	-0.66	63332775	16900	63.63	3790	3790	3720	4925	2655	3790	3747.50	0.08	0	-2799	3866	3827	3801	3762	3736	3815	3750	96	1135	500	2420	5	1	19114432	720	-26.70	0.68	12	0.09	-141.00	5546.00	6040	20231023	-37.67	3600	20240708	4.58	5430	-30.66	20240119	3600	4.58	20240708	6040	-37.67	20231023	3600	4.58	20240708	4.01	N	033320	500	95 억		14674	N	N	0	N	00	N
71	20240719	110407	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	-45	5	-1.19	57586655	15372	57.88	3790	3790	3720	4925	2655	3790	3746.20	0.08	0	-2509	3866	3827	3801	3762	3736	3815	3750	96	1135	500	2420	5	1	19114432	716	-26.56	0.68	12	0.08	-141.00	5546.00	6040	20231023	-38.00	3600	20240708	4.03	5430	-31.03	20240119	3600	4.03	20240708	6040	-38.00	20231023	3600	4.03	20240708	4.01	N	033320	500	95 억		14674	N	N	0	N	00	N
72	20240719	100336	57	100.00	KOSDAQ		유통	N	N	N	N		N	3760	-30	5	-0.79	21676575	5794	21.81	3790	3790	3720	4925	2655	3790	3741.21	0.08	0	-356	3866	3827	3801	3762	3736	3815	3750	96	1135	500	2420	5	1	19114432	719	-26.67	0.68	12	0.03	-141.00	5546.00	6040	20231023	-37.75	3600	20240708	4.44	5430	-30.76	20240119	3600	4.44	20240708	6040	-37.75	20231023	3600	4.44	20240708	4.01	N	033320	500	95 억		14674	N	N	0	N	00	N
73	20240719	090417	57	100.00	KOSDAQ		유통	N	N	N	N		N	3790	0	3	0.00	1719760	459	1.73	3790	3790	3720	4925	2655	3790	3746.75	0.08	0	-63	3866	3827	3801	3762	3736	3815	3750	96	1135	500	2420	5	1	19114432	724	-26.88	0.68	12	0.00	-141.00	5546.00	6040	20231023	-37.25	3600	20240708	5.28	5430	-30.20	20240119	3600	5.28	20240708	6040	-37.25	20231023	3600	5.28	20240708	4.01	N	033320	500	95 억		14674	N	N	0	N	00	N
74	20240718	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	3790	-50	5	-1.30	100507610	26519	56.66	3840	3840	3775	4990	2690	3840	3790.02	0.10	0	-4101	3926	3882	3851	3807	3776	3905	3830	96	1150	500	2450	5	1	19114432	724	-26.88	0.68	12	0.14	-141.00	5546.00	6040	20231023	-37.25	3600	20240708	5.28	5430	-30.20	20240119	3600	5.28	20240708	6040	-37.25	20231023	3600	5.28	20240708	4.03	N	033320	500	95 억		18301	N	N	0	N	00	N
75	20240718	150405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3785	-55	5	-1.43	85236495	22485	48.04	3840	3840	3775	4990	2690	3840	3790.82	0.10	0	-3710	3926	3882	3851	3807	3776	3905	3830	96	1150	500	2450	5	1	19114432	723	-26.84	0.68	12	0.12	-141.00	5546.00	6040	20231023	-37.33	3600	20240708	5.14	5430	-30.29	20240119	3600	5.14	20240708	6040	-37.33	20231023	3600	5.14	20240708	4.03	N	033320	500	95 억		18301	N	N	0	N	00	N
76	20240718	140402	57	100.00	KOSDAQ		유통	N	N	N	N		N	3795	-45	5	-1.17	62137380	16380	35.00	3840	3840	3775	4990	2690	3840	3793.49	0.10	0	-2320	3926	3882	3851	3807	3776	3905	3830	96	1150	500	2450	5	1	19114432	725	-26.91	0.68	12	0.09	-141.00	5546.00	6040	20231023	-37.17	3600	20240708	5.42	5430	-30.11	20240119	3600	5.42	20240708	6040	-37.17	20231023	3600	5.42	20240708	4.03	N	033320	500	95 억		18301	N	N	0	N	00	N
77	20240718	130403	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	-40	5	-1.04	40453830	10650	22.76	3840	3840	3775	4990	2690	3840	3798.48	0.10	0	-1120	3926	3882	3851	3807	3776	3905	3830	96	1150	500	2450	5	1	19114432	726	-26.95	0.69	12	0.06	-141.00	5546.00	6040	20231023	-37.09	3600	20240708	5.56	5430	-30.02	20240119	3600	5.56	20240708	6040	-37.09	20231023	3600	5.56	20240708	4.03	N	033320	500	95 억		18301	N	N	0	N	00	N
78	20240718	120403	57	100.00	KOSDAQ		유통	N	N	N	N		N	3795	-45	5	-1.17	35018425	9217	19.69	3840	3840	3775	4990	2690	3840	3799.33	0.10	0	-1054	3926	3882	3851	3807	3776	3905	3830	96	1150	500	2450	5	1	19114432	725	-26.91	0.68	12	0.05	-141.00	5546.00	6040	20231023	-37.17	3600	20240708	5.42	5430	-30.11	20240119	3600	5.42	20240708	6040	-37.17	20231023	3600	5.42	20240708	4.03	N	033320	500	95 억		18301	N	N	0	N	00	N
79	20240718	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3785	-55	5	-1.43	31980935	8416	17.98	3840	3840	3775	4990	2690	3840	3800.02	0.10	0	-885	3926	3882	3851	3807	3776	3905	3830	96	1150	500	2450	5	1	19114432	723	-26.84	0.68	12	0.04	-141.00	5546.00	6040	20231023	-37.33	3600	20240708	5.14	5430	-30.29	20240119	3600	5.14	20240708	6040	-37.33	20231023	3600	5.14	20240708	4.03	N	033320	500	95 억		18301	N	N	0	N	00	N
80	20240718	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3790	-50	5	-1.30	17741895	4669	9.98	3840	3840	3775	4990	2690	3840	3799.93	0.10	0	-921	3926	3882	3851	3807	3776	3905	3830	96	1150	500	2450	5	1	19114432	724	-26.88	0.68	12	0.02	-141.00	5546.00	6040	20231023	-37.25	3600	20240708	5.28	5430	-30.20	20240119	3600	5.28	20240708	6040	-37.25	20231023	3600	5.28	20240708	4.03	N	033320	500	95 억		18301	N	N	0	N	00	N
81	20240718	090407	57	100.00	KOSDAQ		유통	N	N	N	N		N	3825	-15	5	-0.39	2166700	565	1.21	3840	3840	3815	4990	2690	3840	3834.87	0.10	0	57	3926	3882	3851	3807	3776	3905	3830	96	1150	500	2450	5	1	19114432	731	-27.13	0.69	12	0.00	-141.00	5546.00	6040	20231023	-36.67	3600	20240708	6.25	5430	-29.56	20240119	3600	6.25	20240708	6040	-36.67	20231023	3600	6.25	20240708	4.03	N	033320	500	95 억		18301	N	N	0	N	00	N
82	20240717	160418	57	100.00	KOSDAQ		유통	N	N	N	N		N	3840	25	2	0.66	176361275	45719	97.56	3820	3895	3820	4955	2675	3815	3857.55	0.05	0	8259	3915	3865	3835	3785	3755	3850	3770	96	1140	500	2440	5	1	19114432	734	-27.23	0.69	12	0.24	-141.00	5546.00	6040	20231023	-36.42	3600	20240708	6.67	5430	-29.28	20240119	3600	6.67	20240708	6040	-36.42	20231023	3600	6.67	20240708	3.95	N	033320	500	95 억		9739	N	N	0	N	00	N
83	20240717	150423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3865	50	2	1.31	159421835	41323	88.18	3820	3895	3820	4955	2675	3815	3857.94	0.05	0	8531	3915	3865	3835	3785	3755	3850	3770	96	1140	500	2440	5	1	19114432	739	-27.41	0.70	12	0.22	-141.00	5546.00	6040	20231023	-36.01	3600	20240708	7.36	5430	-28.82	20240119	3600	7.36	20240708	6040	-36.01	20231023	3600	7.36	20240708	3.95	N	033320	500	95 억		9739	N	N	0	N	00	N
84	20240717	140420	57	100.00	KOSDAQ		유통	N	N	N	N		N	3890	75	2	1.97	127735815	33153	70.75	3820	3895	3820	4955	2675	3815	3852.92	0.05	0	9769	3915	3865	3835	3785	3755	3850	3770	96	1140	500	2440	5	1	19114432	744	-27.59	0.70	12	0.17	-141.00	5546.00	6040	20231023	-35.60	3600	20240708	8.06	5430	-28.36	20240119	3600	8.06	20240708	6040	-35.60	20231023	3600	8.06	20240708	3.95	N	033320	500	95 억		9739	N	N	0	N	00	N
85	20240717	130419	57	100.00	KOSDAQ		유통	N	N	N	N		N	3860	45	2	1.18	114320040	29692	63.36	3820	3895	3820	4955	2675	3815	3850.20	0.05	0	10372	3915	3865	3835	3785	3755	3850	3770	96	1140	500	2440	5	1	19114432	738	-27.38	0.70	12	0.16	-141.00	5546.00	6040	20231023	-36.09	3600	20240708	7.22	5430	-28.91	20240119	3600	7.22	20240708	6040	-36.09	20231023	3600	7.22	20240708	3.95	N	033320	500	95 억		9739	N	N	0	N	00	N
86	20240717	120421	57	100.00	KOSDAQ		유통	N	N	N	N		N	3860	45	2	1.18	109317635	28397	60.60	3820	3895	3820	4955	2675	3815	3849.62	0.05	0	10461	3915	3865	3835	3785	3755	3850	3770	96	1140	500	2440	5	1	19114432	738	-27.38	0.70	12	0.15	-141.00	5546.00	6040	20231023	-36.09	3600	20240708	7.22	5430	-28.91	20240119	3600	7.22	20240708	6040	-36.09	20231023	3600	7.22	20240708	3.95	N	033320	500	95 억		9739	N	N	0	N	00	N
87	20240717	110420	57	100.00	KOSDAQ		유통	N	N	N	N		N	3840	25	2	0.66	100673245	26156	55.82	3820	3895	3820	4955	2675	3815	3848.95	0.05	0	10568	3915	3865	3835	3785	3755	3850	3770	96	1140	500	2440	5	1	19114432	734	-27.23	0.69	12	0.14	-141.00	5546.00	6040	20231023	-36.42	3600	20240708	6.67	5430	-29.28	20240119	3600	6.67	20240708	6040	-36.42	20231023	3600	6.67	20240708	3.95	N	033320	500	95 억		9739	N	N	0	N	00	N
88	20240717	100420	57	100.00	KOSDAQ		유통	N	N	N	N		N	3875	60	2	1.57	67555715	17573	37.50	3820	3895	3820	4955	2675	3815	3844.29	0.05	0	7982	3915	3865	3835	3785	3755	3850	3770	96	1140	500	2440	5	1	19114432	741	-27.48	0.70	12	0.09	-141.00	5546.00	6040	20231023	-35.84	3600	20240708	7.64	5430	-28.64	20240119	3600	7.64	20240708	6040	-35.84	20231023	3600	7.64	20240708	3.95	N	033320	500	95 억		9739	N	N	0	N	00	N
89	20240717	090339	57	100.00	KOSDAQ		유통	N	N	N	N		N	3835	20	2	0.52	997125	261	0.56	3820	3835	3820	4955	2675	3815	3820.40	0.05	0	-42	3915	3865	3835	3785	3755	3850	3770	96	1140	500	2440	5	1	19114432	733	-27.20	0.69	12	0.00	-141.00	5546.00	6040	20231023	-36.51	3600	20240708	6.53	5430	-29.37	20240119	3600	6.53	20240708	6040	-36.51	20231023	3600	6.53	20240708	3.95	N	033320	500	95 억		9739	N	N	0	N	00	N
90	20240716	160421	57	100.00	KOSDAQ		유통	N	N	N	N		N	3815	-70	5	-1.80	174008310	45245	39.29	3885	3885	3805	5050	2720	3885	3845.86	0.04	0	1539	3985	3935	3895	3845	3805	3915	3825	96	1165	500	2480	5	1	19114432	729	-27.06	0.69	12	0.24	-141.00	5546.00	6040	20231023	-36.84	3600	20240708	5.97	5430	-29.74	20240119	3600	5.97	20240708	6040	-36.84	20231023	3600	5.97	20240708	3.99	N	033320	500	95 억		8185	N	N	0	N	00	N
91	20240716	150425	57	100.00	KOSDAQ		유통	N	N	N	N		N	3845	-40	5	-1.03	160710740	41762	36.26	3885	3885	3805	5050	2720	3885	3848.20	0.04	0	1580	3985	3935	3895	3845	3805	3915	3825	96	1165	500	2480	5	1	19114432	735	-27.27	0.69	12	0.22	-141.00	5546.00	6040	20231023	-36.34	3600	20240708	6.81	5430	-29.19	20240119	3600	6.81	20240708	6040	-36.34	20231023	3600	6.81	20240708	3.99	N	033320	500	95 억		8185	N	N	0	N	00	N
92	20240716	140424	57	100.00	KOSDAQ		유통	N	N	N	N		N	3845	-40	5	-1.03	137688900	35761	31.05	3885	3885	3805	5050	2720	3885	3850.19	0.04	0	1460	3985	3935	3895	3845	3805	3915	3825	96	1165	500	2480	5	1	19114432	735	-27.27	0.69	12	0.19	-141.00	5546.00	6040	20231023	-36.34	3600	20240708	6.81	5430	-29.19	20240119	3600	6.81	20240708	6040	-36.34	20231023	3600	6.81	20240708	3.99	N	033320	500	95 억		8185	N	N	0	N	00	N
93	20240716	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3845	-40	5	-1.03	133701780	34724	30.15	3885	3885	3805	5050	2720	3885	3850.35	0.04	0	2165	3985	3935	3895	3845	3805	3915	3825	96	1165	500	2480	5	1	19114432	735	-27.27	0.69	12	0.18	-141.00	5546.00	6040	20231023	-36.34	3600	20240708	6.81	5430	-29.19	20240119	3600	6.81	20240708	6040	-36.34	20231023	3600	6.81	20240708	3.99	N	033320	500	95 억		8185	N	N	0	N	00	N
94	20240716	120423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3845	-40	5	-1.03	133245040	34605	30.05	3885	3885	3805	5050	2720	3885	3850.39	0.04	0	2155	3985	3935	3895	3845	3805	3915	3825	96	1165	500	2480	5	1	19114432	735	-27.27	0.69	12	0.18	-141.00	5546.00	6040	20231023	-36.34	3600	20240708	6.81	5430	-29.19	20240119	3600	6.81	20240708	6040	-36.34	20231023	3600	6.81	20240708	3.99	N	033320	500	95 억		8185	N	N	0	N	00	N
95	20240716	110423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3830	-55	5	-1.42	124630065	32356	28.10	3885	3885	3805	5050	2720	3885	3851.77	0.04	0	2105	3985	3935	3895	3845	3805	3915	3825	96	1165	500	2480	5	1	19114432	732	-27.16	0.69	12	0.17	-141.00	5546.00	6040	20231023	-36.59	3600	20240708	6.39	5430	-29.47	20240119	3600	6.39	20240708	6040	-36.59	20231023	3600	6.39	20240708	3.99	N	033320	500	95 억		8185	N	N	0	N	00	N
96	20240716	100423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3855	-30	5	-0.77	98900680	25647	22.27	3885	3885	3805	5050	2720	3885	3856.16	0.04	0	2106	3985	3935	3895	3845	3805	3915	3825	96	1165	500	2480	5	1	19114432	737	-27.34	0.70	12	0.13	-141.00	5546.00	6040	20231023	-36.18	3600	20240708	7.08	5430	-29.01	20240119	3600	7.08	20240708	6040	-36.18	20231023	3600	7.08	20240708	3.99	N	033320	500	95 억		8185	N	N	0	N	00	N
97	20240716	090421	57	100.00	KOSDAQ		유통	N	N	N	N		N	3865	-20	5	-0.51	15287365	3935	3.42	3885	3885	3865	5050	2720	3885	3884.97	0.04	0	-130	3985	3935	3895	3845	3805	3915	3825	96	1165	500	2480	5	1	19114432	739	-27.41	0.70	12	0.02	-141.00	5546.00	6040	20231023	-36.01	3600	20240708	7.36	5430	-28.82	20240119	3600	7.36	20240708	6040	-36.01	20231023	3600	7.36	20240708	3.99	N	033320	500	95 억		8185	N	N	0	N	00	N
98	20240715	160416	57	100.00	KOSDAQ		유통	N	N	N	N		N	3885	55	2	1.44	444851350	114272	297.93	3930	3945	3855	4975	2685	3830	3892.92	0.22	0	-32182	3936	3882	3786	3732	3636	3910	3760	96	1145	500	2450	5	1	19114432	743	-27.55	0.70	12	0.60	-141.00	5546.00	6040	20231023	-35.68	3600	20240708	7.92	5430	-28.45	20240119	3600	7.92	20240708	6040	-35.68	20231023	3600	7.92	20240708	4.02	N	033320	500	95 억		41691	N	N	0	N	00	N
99	20240715	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	3855	25	2	0.65	428836440	110144	287.17	3930	3945	3855	4975	2685	3830	3893.42	0.22	0	-31097	3936	3882	3786	3732	3636	3910	3760	96	1145	500	2450	5	1	19114432	737	-27.34	0.70	12	0.58	-141.00	5546.00	6040	20231023	-36.18	3600	20240708	7.08	5430	-29.01	20240119	3600	7.08	20240708	6040	-36.18	20231023	3600	7.08	20240708	4.02	N	033320	500	95 억		41691	N	N	0	N	00	N
100	20240715	140419	57	100.00	KOSDAQ		유통	N	N	N	N		N	3875	45	2	1.17	391156215	100393	261.75	3930	3945	3855	4975	2685	3830	3896.25	0.22	0	-28391	3936	3882	3786	3732	3636	3910	3760	96	1145	500	2450	5	1	19114432	741	-27.48	0.70	12	0.53	-141.00	5546.00	6040	20231023	-35.84	3600	20240708	7.64	5430	-28.64	20240119	3600	7.64	20240708	6040	-35.84	20231023	3600	7.64	20240708	4.02	N	033320	500	95 억		41691	N	N	0	N	00	N
101	20240715	130418	57	100.00	KOSDAQ		유통	N	N	N	N		N	3870	40	2	1.04	366003870	93912	244.85	3930	3945	3855	4975	2685	3830	3897.31	0.22	0	-26636	3936	3882	3786	3732	3636	3910	3760	96	1145	500	2450	5	1	19114432	740	-27.45	0.70	12	0.49	-141.00	5546.00	6040	20231023	-35.93	3600	20240708	7.50	5430	-28.73	20240119	3600	7.50	20240708	6040	-35.93	20231023	3600	7.50	20240708	4.02	N	033320	500	95 억		41691	N	N	0	N	00	N
102	20240715	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	3865	35	2	0.91	348867050	89494	233.33	3930	3945	3855	4975	2685	3830	3898.22	0.22	0	-25517	3936	3882	3786	3732	3636	3910	3760	96	1145	500	2450	5	1	19114432	739	-27.41	0.70	12	0.47	-141.00	5546.00	6040	20231023	-36.01	3600	20240708	7.36	5430	-28.82	20240119	3600	7.36	20240708	6040	-36.01	20231023	3600	7.36	20240708	4.02	N	033320	500	95 억		41691	N	N	0	N	00	N
103	20240715	110418	57	100.00	KOSDAQ		유통	N	N	N	N		N	3880	50	2	1.31	332530720	85275	222.33	3930	3945	3855	4975	2685	3830	3899.51	0.22	0	-24549	3936	3882	3786	3732	3636	3910	3760	96	1145	500	2450	5	1	19114432	742	-27.52	0.70	12	0.45	-141.00	5546.00	6040	20231023	-35.76	3600	20240708	7.78	5430	-28.55	20240119	3600	7.78	20240708	6040	-35.76	20231023	3600	7.78	20240708	4.02	N	033320	500	95 억		41691	N	N	0	N	00	N
104	20240715	100419	57	100.00	KOSDAQ		유통	N	N	N	N		N	3900	70	2	1.83	238692335	61265	159.73	3930	3945	3855	4975	2685	3830	3896.06	0.22	0	-17654	3936	3882	3786	3732	3636	3910	3760	96	1145	500	2450	5	1	19114432	745	-27.66	0.70	12	0.32	-141.00	5546.00	6040	20231023	-35.43	3600	20240708	8.33	5430	-28.18	20240119	3600	8.33	20240708	6040	-35.43	20231023	3600	8.33	20240708	4.02	N	033320	500	95 억		41691	N	N	0	N	00	N
105	20240715	090419	57	100.00	KOSDAQ		유통	N	N	N	N		N	3920	90	2	2.35	119216430	30467	79.43	3930	3945	3860	4975	2685	3830	3912.97	0.22	0	-9337	3936	3882	3786	3732	3636	3910	3760	96	1145	500	2450	5	1	19114432	749	-27.80	0.71	12	0.16	-141.00	5546.00	6040	20231023	-35.10	3600	20240708	8.89	5430	-27.81	20240119	3600	8.89	20240708	6040	-35.10	20231023	3600	8.89	20240708	4.02	N	033320	500	95 억		41691	N	N	0	N	00	N
106	20240712	160415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3830	115	2	3.10	124942070	33192	85.00	3690	3840	3690	4825	2605	3715	3763.94	0.20	0	1222	3778	3746	3723	3691	3668	3762	3707	96	1110	500	2370	5	1	19114432	732	-27.16	0.69	12	0.17	-141.00	5546.00	6040	20231023	-36.59	3600	20240708	6.39	5430	-29.47	20240119	3600	6.39	20240708	6040	-36.59	20231023	3600	6.39	20240708	4.03	N	033320	500	95 억		37705	N	N	0	N	00	N
107	20240712	150417	57	100.00	KOSDAQ		유통	N	N	N	N		N	3795	80	2	2.15	84055885	22473	57.55	3690	3800	3690	4825	2605	3715	3740.31	0.20	0	-875	3778	3746	3723	3691	3668	3762	3707	96	1110	500	2370	5	1	19114432	725	-26.91	0.68	12	0.12	-141.00	5546.00	6040	20231023	-37.17	3600	20240708	5.42	5430	-30.11	20240119	3600	5.42	20240708	6040	-37.17	20231023	3600	5.42	20240708	4.03	N	033320	500	95 억		37705	N	N	0	N	00	N
108	20240712	140420	57	100.00	KOSDAQ		유통	N	N	N	N		N	3755	40	2	1.08	60646220	16271	41.67	3690	3795	3690	4825	2605	3715	3727.26	0.20	0	-2235	3778	3746	3723	3691	3668	3762	3707	96	1110	500	2370	5	1	19114432	718	-26.63	0.68	12	0.09	-141.00	5546.00	6040	20231023	-37.83	3600	20240708	4.31	5430	-30.85	20240119	3600	4.31	20240708	6040	-37.83	20231023	3600	4.31	20240708	4.03	N	033320	500	95 억		37705	N	N	0	N	00	N
109	20240712	130416	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	20	2	0.54	40771640	10977	28.11	3690	3735	3690	4825	2605	3715	3714.28	0.20	0	-2175	3778	3746	3723	3691	3668	3762	3707	96	1110	500	2370	5	1	19114432	714	-26.49	0.67	12	0.06	-141.00	5546.00	6040	20231023	-38.16	3600	20240708	3.75	5430	-31.22	20240119	3600	3.75	20240708	6040	-38.16	20231023	3600	3.75	20240708	4.03	N	033320	500	95 억		37705	N	N	0	N	00	N
110	20240712	120418	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	15	2	0.40	36560525	9848	25.22	3690	3730	3690	4825	2605	3715	3712.48	0.20	0	-2315	3778	3746	3723	3691	3668	3762	3707	96	1110	500	2370	5	1	19114432	713	-26.45	0.67	12	0.05	-141.00	5546.00	6040	20231023	-38.25	3600	20240708	3.61	5430	-31.31	20240119	3600	3.61	20240708	6040	-38.25	20231023	3600	3.61	20240708	4.03	N	033320	500	95 억		37705	N	N	0	N	00	N
111	20240712	110416	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-10	5	-0.27	33643775	9065	23.21	3690	3730	3690	4825	2605	3715	3711.39	0.20	0	-2671	3778	3746	3723	3691	3668	3762	3707	96	1110	500	2370	5	1	19114432	708	-26.28	0.67	12	0.05	-141.00	5546.00	6040	20231023	-38.66	3600	20240708	2.92	5430	-31.77	20240119	3600	2.92	20240708	6040	-38.66	20231023	3600	2.92	20240708	4.03	N	033320	500	95 억		37705	N	N	0	N	00	N
112	20240712	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	15	2	0.40	21874070	5887	15.08	3690	3730	3690	4825	2605	3715	3715.66	0.20	0	-550	3778	3746	3723	3691	3668	3762	3707	96	1110	500	2370	5	1	19114432	713	-26.45	0.67	12	0.03	-141.00	5546.00	6040	20231023	-38.25	3600	20240708	3.61	5430	-31.31	20240119	3600	3.61	20240708	6040	-38.25	20231023	3600	3.61	20240708	4.03	N	033320	500	95 억		37705	N	N	0	N	00	N
113	20240712	090416	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	0	3	0.00	5293390	1434	3.67	3690	3730	3690	4825	2605	3715	3691.35	0.20	0	-20	3778	3746	3723	3691	3668	3762	3707	96	1110	500	2370	5	1	19114432	710	-26.35	0.67	12	0.01	-141.00	5546.00	6040	20231023	-38.49	3600	20240708	3.19	5430	-31.58	20240119	3600	3.19	20240708	6040	-38.49	20231023	3600	3.19	20240708	4.03	N	033320	500	95 억		37705	N	N	0	N	00	N
114	20240711	160413	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	-5	5	-0.13	145243475	39012	306.92	3710	3755	3700	4835	2605	3720	3723.07	0.18	0	-489	3776	3747	3716	3687	3656	3750	3690	96	1115	500	2380	5	1	19114432	710	-26.35	0.67	12	0.20	-141.00	5546.00	6040	20231023	-38.49	3600	20240708	3.19	5430	-31.58	20240119	3600	3.19	20240708	6040	-38.49	20231023	3600	3.19	20240708	4.06	N	033320	500	95 억		33761	N	N	0	N	00	N
115	20240711	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	10	2	0.27	131831855	35397	278.48	3710	3755	3700	4835	2605	3720	3724.38	0.18	0	-900	3776	3747	3716	3687	3656	3750	3690	96	1115	500	2380	5	1	19114432	713	-26.45	0.67	12	0.19	-141.00	5546.00	6040	20231023	-38.25	3600	20240708	3.61	5430	-31.31	20240119	3600	3.61	20240708	6040	-38.25	20231023	3600	3.61	20240708	4.06	N	033320	500	95 억		33761	N	N	0	N	00	N
116	20240711	140417	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	15	2	0.40	117040215	31424	247.22	3710	3755	3700	4835	2605	3720	3724.55	0.18	0	-985	3776	3747	3716	3687	3656	3750	3690	96	1115	500	2380	5	1	19114432	714	-26.49	0.67	12	0.16	-141.00	5546.00	6040	20231023	-38.16	3600	20240708	3.75	5430	-31.22	20240119	3600	3.75	20240708	6040	-38.16	20231023	3600	3.75	20240708	4.06	N	033320	500	95 억		33761	N	N	0	N	00	N
117	20240711	130416	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	30	2	0.81	107633935	28907	227.42	3710	3755	3700	4835	2605	3720	3723.46	0.18	0	194	3776	3747	3716	3687	3656	3750	3690	96	1115	500	2380	5	1	19114432	717	-26.60	0.68	12	0.15	-141.00	5546.00	6040	20231023	-37.91	3600	20240708	4.17	5430	-30.94	20240119	3600	4.17	20240708	6040	-37.91	20231023	3600	4.17	20240708	4.06	N	033320	500	95 억		33761	N	N	0	N	00	N
118	20240711	120416	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	30	2	0.81	104138780	27974	220.08	3710	3755	3700	4835	2605	3720	3722.70	0.18	0	222	3776	3747	3716	3687	3656	3750	3690	96	1115	500	2380	5	1	19114432	717	-26.60	0.68	12	0.15	-141.00	5546.00	6040	20231023	-37.91	3600	20240708	4.17	5430	-30.94	20240119	3600	4.17	20240708	6040	-37.91	20231023	3600	4.17	20240708	4.06	N	033320	500	95 억		33761	N	N	0	N	00	N
119	20240711	110415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	10	2	0.27	95943100	25787	202.87	3710	3755	3700	4835	2605	3720	3720.60	0.18	0	293	3776	3747	3716	3687	3656	3750	3690	96	1115	500	2380	5	1	19114432	713	-26.45	0.67	12	0.13	-141.00	5546.00	6040	20231023	-38.25	3600	20240708	3.61	5430	-31.31	20240119	3600	3.61	20240708	6040	-38.25	20231023	3600	3.61	20240708	4.06	N	033320	500	95 억		33761	N	N	0	N	00	N
120	20240711	100415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	10	2	0.27	69069130	18571	146.10	3710	3750	3700	4835	2605	3720	3719.19	0.18	0	483	3776	3747	3716	3687	3656	3750	3690	96	1115	500	2380	5	1	19114432	713	-26.45	0.67	12	0.10	-141.00	5546.00	6040	20231023	-38.25	3600	20240708	3.61	5430	-31.31	20240119	3600	3.61	20240708	6040	-38.25	20231023	3600	3.61	20240708	4.06	N	033320	500	95 억		33761	N	N	0	N	00	N
121	20240711	090413	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	10	2	0.27	1486140	400	3.15	3710	3730	3710	4835	2605	3720	3715.35	0.18	0	-50	3776	3747	3716	3687	3656	3750	3690	96	1115	500	2380	5	1	19114432	713	-26.45	0.67	12	0.00	-141.00	5546.00	6040	20231023	-38.25	3600	20240708	3.61	5430	-31.31	20240119	3600	3.61	20240708	6040	-38.25	20231023	3600	3.61	20240708	4.06	N	033320	500	95 억		33761	N	N	0	N	00	N
122	20240710	160414	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	0	3	0.00	47182045	12708	55.24	3720	3745	3685	4835	2605	3720	3712.78	0.17	0	2079	3760	3740	3710	3690	3660	3750	3700	96	1115	500	2380	5	1	19114432	711	-26.38	0.67	12	0.07	-141.00	5546.00	6040	20231023	-38.41	3600	20240708	3.33	5430	-31.49	20240119	3600	3.33	20240708	6040	-38.41	20231023	3600	3.33	20240708	4.07	N	033320	500	95 억		31682	N	N	0	N	00	N
123	20240710	150415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	0	3	0.00	41905955	11292	49.08	3720	3745	3685	4835	2605	3720	3711.12	0.17	0	1918	3760	3740	3710	3690	3660	3750	3700	96	1115	500	2380	5	1	19114432	711	-26.38	0.67	12	0.06	-141.00	5546.00	6040	20231023	-38.41	3600	20240708	3.33	5430	-31.49	20240119	3600	3.33	20240708	6040	-38.41	20231023	3600	3.33	20240708	4.07	N	033320	500	95 억		31682	N	N	0	N	00	N
124	20240710	140413	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	20	2	0.54	36668325	9888	42.98	3720	3745	3685	4835	2605	3720	3708.37	0.17	0	1776	3760	3740	3710	3690	3660	3750	3700	96	1115	500	2380	5	1	19114432	715	-26.52	0.67	12	0.05	-141.00	5546.00	6040	20231023	-38.08	3600	20240708	3.89	5430	-31.12	20240119	3600	3.89	20240708	6040	-38.08	20231023	3600	3.89	20240708	4.07	N	033320	500	95 억		31682	N	N	0	N	00	N
125	20240710	130414	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	-5	5	-0.13	35714220	9632	41.87	3720	3745	3685	4835	2605	3720	3707.87	0.17	0	1732	3760	3740	3710	3690	3660	3750	3700	96	1115	500	2380	5	1	19114432	710	-26.35	0.67	12	0.05	-141.00	5546.00	6040	20231023	-38.49	3600	20240708	3.19	5430	-31.58	20240119	3600	3.19	20240708	6040	-38.49	20231023	3600	3.19	20240708	4.07	N	033320	500	95 억		31682	N	N	0	N	00	N
126	20240710	120412	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	-5	5	-0.13	27563455	7439	32.34	3720	3745	3685	4835	2605	3720	3705.26	0.17	0	1235	3760	3740	3710	3690	3660	3750	3700	96	1115	500	2380	5	1	19114432	710	-26.35	0.67	12	0.04	-141.00	5546.00	6040	20231023	-38.49	3600	20240708	3.19	5430	-31.58	20240119	3600	3.19	20240708	6040	-38.49	20231023	3600	3.19	20240708	4.07	N	033320	500	95 억		31682	N	N	0	N	00	N
127	20240710	110415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	5	2	0.13	24877075	6717	29.20	3720	3725	3685	4835	2605	3720	3703.60	0.17	0	1190	3760	3740	3710	3690	3660	3750	3700	96	1115	500	2380	5	1	19114432	712	-26.42	0.67	12	0.04	-141.00	5546.00	6040	20231023	-38.33	3600	20240708	3.47	5430	-31.40	20240119	3600	3.47	20240708	6040	-38.33	20231023	3600	3.47	20240708	4.07	N	033320	500	95 억		31682	N	N	0	N	00	N
128	20240710	100411	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	-10	5	-0.27	10995915	2971	12.91	3720	3720	3685	4835	2605	3720	3701.08	0.17	0	1114	3760	3740	3710	3690	3660	3750	3700	96	1115	500	2380	5	1	19114432	709	-26.31	0.67	12	0.02	-141.00	5546.00	6040	20231023	-38.58	3600	20240708	3.06	5430	-31.68	20240119	3600	3.06	20240708	6040	-38.58	20231023	3600	3.06	20240708	4.07	N	033320	500	95 억		31682	N	N	0	N	00	N
129	20240710	090414	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-25	5	-0.67	4922190	1328	5.77	3720	3720	3685	4835	2605	3720	3706.47	0.17	0	358	3760	3740	3710	3690	3660	3750	3700	96	1115	500	2380	5	1	19114432	706	-26.21	0.67	12	0.01	-141.00	5546.00	6040	20231023	-38.82	3600	20240708	2.64	5430	-31.95	20240119	3600	2.64	20240708	6040	-38.82	20231023	3600	2.64	20240708	4.07	N	033320	500	95 억		31682	N	N	0	N	00	N
130	20240709	160413	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	10	2	0.27	83448310	22540	49.17	3710	3730	3680	4820	2600	3710	3702.23	0.17	0	-2937	3790	3750	3675	3635	3560	3770	3655	96	1110	500	2370	5	1	19114432	711	-26.38	0.67	12	0.12	-141.00	5546.00	6040	20231023	-38.41	3600	20240708	3.33	5430	-31.49	20240119	3600	3.33	20240708	6040	-38.41	20231023	3600	3.33	20240708	4.08	N	033320	500	95 억		32491	N	N	0	N	00	N
131	20240709	150414	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-5	5	-0.13	79400110	21449	46.79	3710	3730	3680	4820	2600	3710	3701.81	0.17	0	-2548	3790	3750	3675	3635	3560	3770	3655	96	1110	500	2370	5	1	19114432	708	-26.28	0.67	12	0.11	-141.00	5546.00	6040	20231023	-38.66	3600	20240708	2.92	5430	-31.77	20240119	3600	2.92	20240708	6040	-38.66	20231023	3600	2.92	20240708	4.08	N	033320	500	95 억		32491	N	N	0	N	00	N
132	20240709	140413	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-10	5	-0.27	53994320	14572	31.79	3710	3730	3680	4820	2600	3710	3705.35	0.17	0	-2078	3790	3750	3675	3635	3560	3770	3655	96	1110	500	2370	5	1	19114432	707	-26.24	0.67	12	0.08	-141.00	5546.00	6040	20231023	-38.74	3600	20240708	2.78	5430	-31.86	20240119	3600	2.78	20240708	6040	-38.74	20231023	3600	2.78	20240708	4.08	N	033320	500	95 억		32491	N	N	0	N	00	N
133	20240709	130415	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	0	3	0.00	44147155	11908	25.97	3710	3730	3680	4820	2600	3710	3707.35	0.17	0	-1891	3790	3750	3675	3635	3560	3770	3655	96	1110	500	2370	5	1	19114432	709	-26.31	0.67	12	0.06	-141.00	5546.00	6040	20231023	-38.58	3600	20240708	3.06	5430	-31.68	20240119	3600	3.06	20240708	6040	-38.58	20231023	3600	3.06	20240708	4.08	N	033320	500	95 억		32491	N	N	0	N	00	N
134	20240709	120416	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-30	5	-0.81	34869950	9399	20.50	3710	3730	3680	4820	2600	3710	3709.96	0.17	0	-1911	3790	3750	3675	3635	3560	3770	3655	96	1110	500	2370	5	1	19114432	703	-26.10	0.66	12	0.05	-141.00	5546.00	6040	20231023	-39.07	3600	20240708	2.22	5430	-32.23	20240119	3600	2.22	20240708	6040	-39.07	20231023	3600	2.22	20240708	4.08	N	033320	500	95 억		32491	N	N	0	N	00	N
135	20240709	110414	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-10	5	-0.27	29517530	7948	17.34	3710	3730	3695	4820	2600	3710	3713.83	0.17	0	-1667	3790	3750	3675	3635	3560	3770	3655	96	1110	500	2370	5	1	19114432	707	-26.24	0.67	12	0.04	-141.00	5546.00	6040	20231023	-38.74	3600	20240708	2.78	5430	-31.86	20240119	3600	2.78	20240708	6040	-38.74	20231023	3600	2.78	20240708	4.08	N	033320	500	95 억		32491	N	N	0	N	00	N
136	20240709	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	5	2	0.13	24848580	6688	14.59	3710	3730	3700	4820	2600	3710	3715.40	0.17	0	-1362	3790	3750	3675	3635	3560	3770	3655	96	1110	500	2370	5	1	19114432	710	-26.35	0.67	12	0.03	-141.00	5546.00	6040	20231023	-38.49	3600	20240708	3.19	5430	-31.58	20240119	3600	3.19	20240708	6040	-38.49	20231023	3600	3.19	20240708	4.08	N	033320	500	95 억		32491	N	N	0	N	00	N
137	20240709	090413	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	0	3	0.00	3713720	1001	2.18	3710	3720	3710	4820	2600	3710	3710.01	0.17	0	-130	3790	3750	3675	3635	3560	3770	3655	96	1110	500	2370	5	1	19114432	709	-26.31	0.67	12	0.01	-141.00	5546.00	6040	20231023	-38.58	3600	20240708	3.06	5430	-31.68	20240119	3600	3.06	20240708	6040	-38.58	20231023	3600	3.06	20240708	4.08	N	033320	500	95 억		32491	N	N	0	N	00	N
138	20240708	160411	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3710	80	2	2.20	167395815	45754	180.99	3630	3715	3600	4715	2545	3630	3658.63	0.12	0	10117	3706	3667	3636	3597	3566	3687	3617	96	1085	500	2320	5	1	19114432	709	-26.31	0.67	12	0.24	-141.00	5546.00	6040	20231023	-38.58	3600	20240708	3.06	5430	-31.68	20240119	3600	3.06	20240708	6040	-38.58	20231023	3600	3.06	20240708	4.15	N	033320	500	95 억		22390	N	N	0	N	00	N
139	20240708	150412	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3705	75	2	2.07	163945415	44823	177.31	3630	3715	3600	4715	2545	3630	3657.64	0.12	0	10024	3706	3667	3636	3597	3566	3687	3617	96	1085	500	2320	5	1	19114432	708	-26.28	0.67	12	0.23	-141.00	5546.00	6040	20231023	-38.66	3600	20240708	2.92	5430	-31.77	20240119	3600	2.92	20240708	6040	-38.66	20231023	3600	2.92	20240708	4.15	N	033320	500	95 억		22390	N	N	0	N	00	N
140	20240708	140413	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3685	55	2	1.52	142356745	38992	154.24	3630	3715	3600	4715	2545	3630	3650.94	0.12	0	10018	3706	3667	3636	3597	3566	3687	3617	96	1085	500	2320	5	1	19114432	704	-26.13	0.66	12	0.20	-141.00	5546.00	6040	20231023	-38.99	3600	20240708	2.36	5430	-32.14	20240119	3600	2.36	20240708	6040	-38.99	20231023	3600	2.36	20240708	4.15	N	033320	500	95 억		22390	N	N	0	N	00	N
141	20240708	130410	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3670	40	2	1.10	85149170	23462	92.81	3630	3675	3600	4715	2545	3630	3629.24	0.12	0	8478	3706	3667	3636	3597	3566	3687	3617	96	1085	500	2320	5	1	19114432	701	-26.03	0.66	12	0.12	-141.00	5546.00	6040	20231023	-39.24	3600	20240708	1.94	5430	-32.41	20240119	3600	1.94	20240708	6040	-39.24	20231023	3600	1.94	20240708	4.15	N	033320	500	95 억		22390	N	N	0	N	00	N
142	20240708	120412	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3660	30	2	0.83	80420980	22173	87.71	3630	3675	3600	4715	2545	3630	3626.97	0.12	0	7869	3706	3667	3636	3597	3566	3687	3617	96	1085	500	2320	5	1	19114432	700	-25.96	0.66	12	0.12	-141.00	5546.00	6040	20231023	-39.40	3600	20240708	1.67	5430	-32.60	20240119	3600	1.67	20240708	6040	-39.40	20231023	3600	1.67	20240708	4.15	N	033320	500	95 억		22390	N	N	0	N	00	N
143	20240708	110410	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3665	35	2	0.96	70118760	19364	76.60	3630	3675	3600	4715	2545	3630	3621.07	0.12	0	7495	3706	3667	3636	3597	3566	3687	3617	96	1085	500	2320	5	1	19114432	701	-25.99	0.66	12	0.10	-141.00	5546.00	6040	20231023	-39.32	3600	20240708	1.81	5430	-32.50	20240119	3600	1.81	20240708	6040	-39.32	20231023	3600	1.81	20240708	4.15	N	033320	500	95 억		22390	N	N	0	N	00	N
144	20240708	100411	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3650	20	2	0.55	58699335	16245	64.26	3630	3650	3600	4715	2545	3630	3613.34	0.12	0	8230	3706	3667	3636	3597	3566	3687	3617	96	1085	500	2320	5	1	19114432	698	-25.89	0.66	12	0.08	-141.00	5546.00	6040	20231023	-39.57	3600	20240708	1.39	5430	-32.78	20240119	3600	1.39	20240708	6040	-39.57	20231023	3600	1.39	20240708	4.15	N	033320	500	95 억		22390	N	N	0	N	00	N
145	20240708	090411	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	0	3	0.00	3742525	1031	4.08	3630	3630	3625	4715	2545	3630	3629.99	0.12	0	125	3706	3667	3636	3597	3566	3687	3617	96	1085	500	2320	5	1	19114432	694	-25.74	0.65	12	0.01	-141.00	5546.00	6040	20231023	-39.90	3605	20240705	0.69	5430	-33.15	20240119	3605	0.69	20240705	6040	-39.90	20231023	3605	0.69	20240705	4.15	N	033320	500	95 억		22390	N	N	0	N	00	N
146	20240705	160409	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3630	-5	5	-0.14	89098985	24551	59.46	3620	3675	3605	4725	2545	3635	3629.14	0.11	0	-2789	3691	3662	3646	3617	3601	3655	3610	96	1090	500	2320	5	1	19114432	694	-25.74	0.65	12	0.13	-141.00	5546.00	6130	20230629	-40.78	3605	20240705	0.69	5430	-33.15	20240119	3605	0.69	20240705	6040	-39.90	20231023	3605	0.69	20240705	4.22	N	033320	500	95 억		21329	N	N	0	N	00	N
147	20240705	150411	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3630	-5	5	-0.14	84018545	23151	56.07	3620	3675	3605	4725	2545	3635	3629.15	0.11	0	-2745	3691	3662	3646	3617	3601	3655	3610	96	1090	500	2320	5	1	19114432	694	-25.74	0.65	12	0.12	-141.00	5546.00	6130	20230629	-40.78	3605	20240705	0.69	5430	-33.15	20240119	3605	0.69	20240705	6040	-39.90	20231023	3605	0.69	20240705	4.22	N	033320	500	95 억		21329	N	N	0	N	00	N
148	20240705	140411	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3640	5	2	0.14	78441120	21614	52.35	3620	3675	3605	4725	2545	3635	3629.18	0.11	0	-2496	3691	3662	3646	3617	3601	3655	3610	96	1090	500	2320	5	1	19114432	696	-25.82	0.66	12	0.11	-141.00	5546.00	6130	20230629	-40.62	3605	20240705	0.97	5430	-32.97	20240119	3605	0.97	20240705	6040	-39.74	20231023	3605	0.97	20240705	4.22	N	033320	500	95 억		21329	N	N	0	N	00	N
149	20240705	130410	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3635	0	3	0.00	56235995	15509	37.56	3620	3675	3605	4725	2545	3635	3626.02	0.11	0	-2360	3691	3662	3646	3617	3601	3655	3610	96	1090	500	2320	5	1	19114432	695	-25.78	0.66	12	0.08	-141.00	5546.00	6130	20230629	-40.70	3605	20240705	0.83	5430	-33.06	20240119	3605	0.83	20240705	6040	-39.82	20231023	3605	0.83	20240705	4.22	N	033320	500	95 억		21329	N	N	0	N	00	N
150	20240705	120410	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3630	-5	5	-0.14	50955220	14054	34.04	3620	3675	3605	4725	2545	3635	3625.67	0.11	0	-2963	3691	3662	3646	3617	3601	3655	3610	96	1090	500	2320	5	1	19114432	694	-25.74	0.65	12	0.07	-141.00	5546.00	6130	20230629	-40.78	3605	20240705	0.69	5430	-33.15	20240119	3605	0.69	20240705	6040	-39.90	20231023	3605	0.69	20240705	4.22	N	033320	500	95 억		21329	N	N	0	N	00	N
151	20240705	110409	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3630	-5	5	-0.14	47303705	13049	31.60	3620	3675	3605	4725	2545	3635	3625.08	0.11	0	-2963	3691	3662	3646	3617	3601	3655	3610	96	1090	500	2320	5	1	19114432	694	-25.74	0.65	12	0.07	-141.00	5546.00	6130	20230629	-40.78	3605	20240705	0.69	5430	-33.15	20240119	3605	0.69	20240705	6040	-39.90	20231023	3605	0.69	20240705	4.22	N	033320	500	95 억		21329	N	N	0	N	00	N
152	20240705	100409	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3640	5	2	0.14	25303670	6967	16.87	3620	3675	3620	4725	2545	3635	3631.93	0.11	0	305	3691	3662	3646	3617	3601	3655	3610	96	1090	500	2320	5	1	19114432	696	-25.82	0.66	12	0.04	-141.00	5546.00	6130	20230629	-40.62	3620	20240705	0.55	5430	-32.97	20240119	3620	0.55	20240705	6040	-39.74	20231023	3620	0.55	20240705	4.22	N	033320	500	95 억		21329	N	N	0	N	00	N
153	20240705	090410	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3655	20	2	0.55	5821135	1607	3.89	3620	3655	3620	4725	2545	3635	3622.36	0.11	0	0	3691	3662	3646	3617	3601	3655	3610	96	1090	500	2320	5	1	19114432	699	-25.92	0.66	12	0.01	-141.00	5546.00	6130	20230629	-40.38	3620	20240705	0.97	5430	-32.69	20240119	3620	0.97	20240705	6040	-39.49	20231023	3620	0.97	20240705	4.22	N	033320	500	95 억		21329	N	N	0	N	00	N
154	20240704	160408	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3635	-35	5	-0.95	149909540	41209	84.28	3640	3675	3630	4770	2570	3670	3637.68	0.10	0	1519	3760	3715	3675	3630	3590	3695	3610	96	1100	500	2340	5	1	19114432	695	-25.78	0.66	12	0.22	-141.00	5546.00	6130	20230629	-40.70	3630	20240704	0.14	5430	-33.06	20240119	3630	0.14	20240704	6040	-39.82	20231023	3630	0.14	20240704	4.24	N	033320	500	95 억		19944	N	N	0	N	00	N
155	20240704	150410	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3635	-35	5	-0.95	144317100	39671	81.13	3640	3675	3630	4770	2570	3670	3637.73	0.10	0	1878	3760	3715	3675	3630	3590	3695	3610	96	1100	500	2340	5	1	19114432	695	-25.78	0.66	12	0.21	-141.00	5546.00	6130	20230629	-40.70	3630	20240704	0.14	5430	-33.06	20240119	3630	0.14	20240704	6040	-39.82	20231023	3630	0.14	20240704	4.24	N	033320	500	95 억		19944	N	N	0	N	00	N
156	20240704	140410	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3635	-35	5	-0.95	131414665	36125	73.88	3640	3675	3630	4770	2570	3670	3637.65	0.10	0	2313	3760	3715	3675	3630	3590	3695	3610	96	1100	500	2340	5	1	19114432	695	-25.78	0.66	12	0.19	-141.00	5546.00	6130	20230629	-40.70	3630	20240704	0.14	5430	-33.06	20240119	3630	0.14	20240704	6040	-39.82	20231023	3630	0.14	20240704	4.24	N	033320	500	95 억		19944	N	N	0	N	00	N
157	20240704	130410	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3630	-40	5	-1.09	111222095	30568	62.51	3640	3675	3630	4770	2570	3670	3638.37	0.10	0	2907	3760	3715	3675	3630	3590	3695	3610	96	1100	500	2340	5	1	19114432	694	-25.74	0.65	12	0.16	-141.00	5546.00	6130	20230629	-40.78	3630	20240704	0.00	5430	-33.15	20240119	3630	0.00	20240704	6040	-39.90	20231023	3630	0.00	20240704	4.24	N	033320	500	95 억		19944	N	N	0	N	00	N
158	20240704	120409	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3640	-30	5	-0.82	87241335	23970	49.02	3640	3675	3630	4770	2570	3670	3639.43	0.10	0	3273	3760	3715	3675	3630	3590	3695	3610	96	1100	500	2340	5	1	19114432	696	-25.82	0.66	12	0.13	-141.00	5546.00	6130	20230629	-40.62	3630	20240704	0.28	5430	-32.97	20240119	3630	0.28	20240704	6040	-39.74	20231023	3630	0.28	20240704	4.24	N	033320	500	95 억		19944	N	N	0	N	00	N
159	20240704	110409	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3640	-30	5	-0.82	76845015	21108	43.17	3640	3675	3630	4770	2570	3670	3640.37	0.10	0	3160	3760	3715	3675	3630	3590	3695	3610	96	1100	500	2340	5	1	19114432	696	-25.82	0.66	12	0.11	-141.00	5546.00	6130	20230629	-40.62	3630	20240704	0.28	5430	-32.97	20240119	3630	0.28	20240704	6040	-39.74	20231023	3630	0.28	20240704	4.24	N	033320	500	95 억		19944	N	N	0	N	00	N
160	20240704	100409	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3650	-20	5	-0.54	45883355	12588	25.74	3640	3675	3630	4770	2570	3670	3644.73	0.10	0	1199	3760	3715	3675	3630	3590	3695	3610	96	1100	500	2340	5	1	19114432	698	-25.89	0.66	12	0.07	-141.00	5546.00	6130	20230629	-40.46	3630	20240704	0.55	5430	-32.78	20240119	3630	0.55	20240704	6040	-39.57	20231023	3630	0.55	20240704	4.24	N	033320	500	95 억		19944	N	N	0	N	00	N
161	20240704	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	5	2	0.14	10667285	2927	5.99	3640	3675	3640	4770	2570	3670	3643.16	0.10	0	8	3760	3715	3675	3630	3590	3695	3610	96	1100	500	2340	5	1	19114432	702	-26.06	0.66	12	0.02	-141.00	5546.00	6130	20230629	-40.05	3635	20240703	1.10	5430	-32.32	20240119	3635	1.10	20240703	6040	-39.16	20231023	3635	1.10	20240703	4.24	N	033320	500	95 억		19944	N	N	0	N	00	N
162	20240703	160406	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3670	-35	5	-0.94	179691665	48896	79.88	3700	3720	3635	4815	2595	3705	3674.97	0.14	0	-8041	3898	3801	3738	3641	3578	3770	3610	96	1110	500	2370	5	1	19114432	701	-26.03	0.66	12	0.26	-141.00	5546.00	6130	20230629	-40.13	3635	20240703	0.96	5430	-32.41	20240119	3635	0.96	20240703	6040	-39.24	20231023	3635	0.96	20240703	4.23	N	033320	500	95 억		27286	N	N	0	N	00	N
163	20240703	150408	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3665	-40	5	-1.08	162527940	44202	72.21	3700	3720	3635	4815	2595	3705	3676.88	0.14	0	-8487	3898	3801	3738	3641	3578	3770	3610	96	1110	500	2370	5	1	19114432	701	-25.99	0.66	12	0.23	-141.00	5546.00	6130	20230629	-40.21	3635	20240703	0.83	5430	-32.50	20240119	3635	0.83	20240703	6040	-39.32	20231023	3635	0.83	20240703	4.23	N	033320	500	95 억		27286	N	N	0	N	00	N
164	20240703	140408	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3695	-10	5	-0.27	129781950	35261	57.61	3700	3720	3635	4815	2595	3705	3680.55	0.14	0	-9349	3898	3801	3738	3641	3578	3770	3610	96	1110	500	2370	5	1	19114432	706	-26.21	0.67	12	0.18	-141.00	5546.00	6130	20230629	-39.72	3635	20240703	1.65	5430	-31.95	20240119	3635	1.65	20240703	6040	-38.82	20231023	3635	1.65	20240703	4.23	N	033320	500	95 억		27286	N	N	0	N	00	N
165	20240703	130408	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3675	-30	5	-0.81	97538140	26534	43.35	3700	3720	3635	4815	2595	3705	3675.87	0.14	0	-8386	3898	3801	3738	3641	3578	3770	3610	96	1110	500	2370	5	1	19114432	702	-26.06	0.66	12	0.14	-141.00	5546.00	6130	20230629	-40.05	3635	20240703	1.10	5430	-32.32	20240119	3635	1.10	20240703	6040	-39.16	20231023	3635	1.10	20240703	4.23	N	033320	500	95 억		27286	N	N	0	N	00	N
166	20240703	120407	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3670	-35	5	-0.94	81478385	22142	36.17	3700	3720	3635	4815	2595	3705	3679.71	0.14	0	-8823	3898	3801	3738	3641	3578	3770	3610	96	1110	500	2370	5	1	19114432	701	-26.03	0.66	12	0.12	-141.00	5546.00	6130	20230629	-40.13	3635	20240703	0.96	5430	-32.41	20240119	3635	0.96	20240703	6040	-39.24	20231023	3635	0.96	20240703	4.23	N	033320	500	95 억		27286	N	N	0	N	00	N
167	20240703	110409	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3680	-25	5	-0.67	79045865	21478	35.09	3700	3720	3635	4815	2595	3705	3680.21	0.14	0	-8693	3898	3801	3738	3641	3578	3770	3610	96	1110	500	2370	5	1	19114432	703	-26.10	0.66	12	0.11	-141.00	5546.00	6130	20230629	-39.97	3635	20240703	1.24	5430	-32.23	20240119	3635	1.24	20240703	6040	-39.07	20231023	3635	1.24	20240703	4.23	N	033320	500	95 억		27286	N	N	0	N	00	N
168	20240703	100408	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-25	5	-0.67	39368995	10640	17.38	3700	3720	3680	4815	2595	3705	3700.05	0.14	0	-2149	3898	3801	3738	3641	3578	3770	3610	96	1110	500	2370	5	1	19114432	703	-26.10	0.66	12	0.06	-141.00	5546.00	6130	20230629	-39.97	3675	20240702	0.14	5430	-32.23	20240119	3675	0.14	20240702	6040	-39.07	20231023	3675	0.14	20240702	4.23	N	033320	500	95 억		27286	N	N	0	N	00	N
169	20240703	090408	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	15	2	0.40	3652390	987	1.61	3700	3720	3695	4815	2595	3705	3700.03	0.14	0	83	3898	3801	3738	3641	3578	3770	3610	96	1110	500	2370	5	1	19114432	711	-26.38	0.67	12	0.01	-141.00	5546.00	6130	20230629	-39.31	3675	20240702	1.22	5430	-31.49	20240119	3675	1.22	20240702	6040	-38.41	20231023	3675	1.22	20240702	4.23	N	033320	500	95 억		27286	N	N	0	N	00	N
170	20240702	160407	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3705	-95	5	-2.50	226390130	61108	117.64	3780	3835	3675	4940	2660	3800	3704.75	0.15	0	-1079	3886	3842	3806	3762	3726	3825	3745	96	1140	500	2430	5	1	19114432	708	-26.28	0.67	12	0.32	-141.00	5546.00	6130	20230629	-39.56	3675	20240702	0.82	5430	-31.77	20240119	3675	0.82	20240702	6040	-38.66	20231023	3675	0.82	20240702	4.26	N	033320	500	95 억		27940	N	N	0	N	00	N
171	20240702	150407	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3705	-95	5	-2.50	218140965	58877	113.35	3780	3835	3675	4940	2660	3800	3705.03	0.15	0	-1315	3886	3842	3806	3762	3726	3825	3745	96	1140	500	2430	5	1	19114432	708	-26.28	0.67	12	0.31	-141.00	5546.00	6130	20230629	-39.56	3675	20240702	0.82	5430	-31.77	20240119	3675	0.82	20240702	6040	-38.66	20231023	3675	0.82	20240702	4.26	N	033320	500	95 억		27940	N	N	0	N	00	N
172	20240702	140407	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3705	-95	5	-2.50	204529515	55193	106.26	3780	3835	3675	4940	2660	3800	3705.71	0.15	0	-1621	3886	3842	3806	3762	3726	3825	3745	96	1140	500	2430	5	1	19114432	708	-26.28	0.67	12	0.29	-141.00	5546.00	6130	20230629	-39.56	3675	20240702	0.82	5430	-31.77	20240119	3675	0.82	20240702	6040	-38.66	20231023	3675	0.82	20240702	4.26	N	033320	500	95 억		27940	N	N	0	N	00	N
173	20240702	130407	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3675	-125	5	-3.29	173361855	46743	89.99	3780	3835	3675	4940	2660	3800	3708.83	0.15	0	-2454	3886	3842	3806	3762	3726	3825	3745	96	1140	500	2430	5	1	19114432	702	-26.06	0.66	12	0.24	-141.00	5546.00	6130	20230629	-40.05	3675	20240702	0.00	5430	-32.32	20240119	3675	0.00	20240702	6040	-39.16	20231023	3675	0.00	20240702	4.26	N	033320	500	95 억		27940	N	N	0	N	00	N
174	20240702	120408	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3695	-105	5	-2.76	109694370	29451	56.70	3780	3835	3680	4940	2660	3800	3724.64	0.15	0	-5123	3886	3842	3806	3762	3726	3825	3745	96	1140	500	2430	5	1	19114432	706	-26.21	0.67	12	0.15	-141.00	5546.00	6130	20230629	-39.72	3680	20240702	0.41	5430	-31.95	20240119	3680	0.41	20240702	6040	-38.82	20231023	3680	0.41	20240702	4.26	N	033320	500	95 억		27940	N	N	0	N	00	N
175	20240702	110407	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	-75	5	-1.97	74076830	19822	38.16	3780	3835	3705	4940	2660	3800	3737.10	0.15	0	-5390	3886	3842	3806	3762	3726	3825	3745	96	1140	500	2430	5	1	19114432	712	-26.42	0.67	12	0.10	-141.00	5546.00	6130	20230629	-39.23	3690	20231006	0.95	5430	-31.40	20240119	3705	0.54	20240702	6040	-38.33	20231023	3690	0.95	20231006	4.26	N	033320	500	95 억		27940	N	N	0	N	00	N
176	20240702	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	-65	5	-1.71	43312700	11546	22.23	3780	3835	3730	4940	2660	3800	3751.32	0.15	0	-3426	3886	3842	3806	3762	3726	3825	3745	96	1140	500	2430	5	1	19114432	714	-26.49	0.67	12	0.06	-141.00	5546.00	6130	20230629	-39.07	3690	20231006	1.22	5430	-31.22	20240119	3730	0.13	20240702	6040	-38.16	20231023	3690	1.22	20231006	4.26	N	033320	500	95 억		27940	N	N	0	N	00	N
177	20240702	090407	57	100.00	KOSDAQ		유통	N	N	N	N		N	3810	10	2	0.26	9687610	2562	4.93	3780	3835	3780	4940	2660	3800	3781.27	0.15	0	-51	3886	3842	3806	3762	3726	3825	3745	96	1140	500	2430	5	1	19114432	728	-27.02	0.69	12	0.01	-141.00	5546.00	6130	20230629	-37.85	3690	20231006	3.25	5430	-29.83	20240119	3770	1.06	20240701	6040	-36.92	20231023	3690	3.25	20231006	4.26	N	033320	500	95 억		27940	N	N	0	N	00	N
178	20240701	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	-40	5	-1.04	195158385	51298	194.57	3835	3850	3770	4990	2690	3840	3804.33	0.16	0	-2061	3906	3872	3841	3807	3776	3872	3807	96	1150	500	2450	5	1	19114432	726	-26.95	0.69	12	0.27	-141.00	5546.00	6150	20230623	-38.21	3690	20231006	2.98	5430	-30.02	20240119	3770	0.80	20240701	6040	-37.09	20231023	3690	2.98	20231006	4.29	N	033320	500	95 억		30001	N	N	0	N	00	N
179	20240701	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	-60	5	-1.56	170557325	44803	169.93	3835	3850	3770	4990	2690	3840	3806.74	0.16	0	-2451	3906	3872	3841	3807	3776	3872	3807	96	1150	500	2450	5	1	19114432	723	-26.81	0.68	12	0.23	-141.00	5546.00	6150	20230623	-38.54	3690	20231006	2.44	5430	-30.39	20240119	3770	0.27	20240701	6040	-37.42	20231023	3690	2.44	20231006	4.29	N	033320	500	95 억		30001	N	N	0	N	00	N
180	20240701	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3795	-45	5	-1.17	117495285	30809	116.86	3835	3850	3790	4990	2690	3840	3813.57	0.16	0	-2735	3906	3872	3841	3807	3776	3872	3807	96	1150	500	2450	5	1	19114432	725	-26.91	0.68	12	0.16	-141.00	5546.00	6150	20230623	-38.29	3690	20231006	2.85	5430	-30.11	20240119	3790	0.13	20240701	6040	-37.17	20231023	3690	2.85	20231006	4.29	N	033320	500	95 억		30001	N	N	0	N	00	N
181	20240701	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	3810	-30	5	-0.78	93945350	24618	93.37	3835	3850	3790	4990	2690	3840	3816.01	0.16	0	-3252	3906	3872	3841	3807	3776	3872	3807	96	1150	500	2450	5	1	19114432	728	-27.02	0.69	12	0.13	-141.00	5546.00	6150	20230623	-38.05	3690	20231006	3.25	5430	-29.83	20240119	3790	0.53	20240701	6040	-36.92	20231023	3690	3.25	20231006	4.29	N	033320	500	95 억		30001	N	N	0	N	00	N
182	20240701	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	3815	-25	5	-0.65	88452085	23178	87.91	3835	3850	3790	4990	2690	3840	3816.09	0.16	0	-3288	3906	3872	3841	3807	3776	3872	3807	96	1150	500	2450	5	1	19114432	729	-27.06	0.69	12	0.12	-141.00	5546.00	6150	20230623	-37.97	3690	20231006	3.39	5430	-29.74	20240119	3790	0.66	20240701	6040	-36.84	20231023	3690	3.39	20231006	4.29	N	033320	500	95 억		30001	N	N	0	N	00	N
183	20240701	110406	57	100.00	KOSDAQ		유통	N	N	N	N		N	3830	-10	5	-0.26	60351105	15783	59.86	3835	3850	3800	4990	2690	3840	3823.69	0.16	0	-3454	3906	3872	3841	3807	3776	3872	3807	96	1150	500	2450	5	1	19114432	732	-27.16	0.69	12	0.08	-141.00	5546.00	6150	20230623	-37.72	3690	20231006	3.79	5430	-29.47	20240119	3795	0.92	20240627	6040	-36.59	20231023	3690	3.79	20231006	4.29	N	033320	500	95 억		30001	N	N	0	N	00	N
184	20240701	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3820	-20	5	-0.52	40599685	10622	40.29	3835	3850	3800	4990	2690	3840	3822.03	0.16	0	-3286	3906	3872	3841	3807	3776	3872	3807	96	1150	500	2450	5	1	19114432	730	-27.09	0.69	12	0.06	-141.00	5546.00	6150	20230623	-37.89	3690	20231006	3.52	5430	-29.65	20240119	3795	0.66	20240627	6040	-36.75	20231023	3690	3.52	20231006	4.29	N	033320	500	95 억		30001	N	N	0	N	00	N
185	20240701	090405	57	100.00	KOSDAQ		유통	N	N	N	N		N	3830	-10	5	-0.26	2522990	658	2.50	3835	3835	3825	4990	2690	3840	3833.16	0.16	0	-52	3906	3872	3841	3807	3776	3872	3807	96	1150	500	2450	5	1	19114432	732	-27.16	0.69	12	0.00	-141.00	5546.00	6150	20230623	-37.72	3690	20231006	3.79	5430	-29.47	20240119	3795	0.92	20240627	6040	-36.59	20231023	3690	3.79	20231006	4.29	N	033320	500	95 억		30001	N	N	0	N	00	N