KissMeData/308100/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	161145	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3420	-80	5	-2.29	34270060	9879	158.32	3515	3520	3400	4550	2450	3500	3468.98	0.15	0	12	3586	3542	3521	3477	3456	3532	3467	33	1050	500	2380	5	1	6624733	227	-5.03	0.38	12	0.15	-680.00	8894.00	6450	20230814	-46.98	3400	20240731	0.59	4950	-30.91	20240102	3400	0.59	20240731	6450	-46.98	20230814	3400	0.59	20240731	0.88	N	308100	500	33 억		10000	N	N	0	N	00	N
3	20240731	151202	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3455	-45	5	-1.29	33187030	9563	153.25	3515	3520	3400	4550	2450	3500	3470.36	0.15	0	-1	3586	3542	3521	3477	3456	3532	3467	33	1050	500	2380	5	1	6624733	229	-5.08	0.39	12	0.14	-680.00	8894.00	6450	20230814	-46.43	3400	20240731	1.62	4950	-30.20	20240102	3400	1.62	20240731	6450	-46.43	20230814	3400	1.62	20240731	0.88	N	308100	500	33 억		10000	N	N	0	N	00	N
4	20240731	141202	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3460	-40	5	-1.14	23630025	6770	108.49	3515	3520	3460	4550	2450	3500	3490.40	0.15	0	142	3586	3542	3521	3477	3456	3532	3467	33	1050	500	2380	5	1	6624733	229	-5.09	0.39	12	0.10	-680.00	8894.00	6450	20230814	-46.36	3460	20240731	0.00	4950	-30.10	20240102	3460	0.00	20240731	6450	-46.36	20230814	3460	0.00	20240731	0.88	N	308100	500	33 억		10000	N	N	0	N	00	N
5	20240731	131157	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3500	0	3	0.00	13759135	3925	62.90	3515	3520	3500	4550	2450	3500	3505.51	0.15	0	5	3586	3542	3521	3477	3456	3532	3467	33	1050	500	2380	5	1	6624733	232	-5.15	0.39	12	0.06	-680.00	8894.00	6450	20230814	-45.74	3500	20240731	0.00	4950	-29.29	20240102	3500	0.00	20240731	6450	-45.74	20230814	3500	0.00	20240731	0.88	N	308100	500	33 억		10000	N	N	0	N	00	N
6	20240731	121156	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3510	10	2	0.29	11900630	3394	54.39	3515	3520	3500	4550	2450	3500	3506.37	0.15	0	5	3586	3542	3521	3477	3456	3532	3467	33	1050	500	2380	5	1	6624733	233	-5.16	0.39	12	0.05	-680.00	8894.00	6450	20230814	-45.58	3500	20240731	0.29	4950	-29.09	20240102	3500	0.29	20240731	6450	-45.58	20230814	3500	0.29	20240731	0.88	N	308100	500	33 억		10000	N	N	0	N	00	N
7	20240731	111159	57	100.00	KOSDAQ		유통	N	N	N	N		N	3515	15	2	0.43	7164775	2041	32.71	3515	3520	3505	4550	2450	3500	3510.42	0.15	0	5	3586	3542	3521	3477	3456	3532	3467	33	1050	500	2380	5	1	6624733	233	-5.17	0.40	12	0.03	-680.00	8894.00	6450	20230814	-45.50	3500	20240729	0.43	4950	-28.99	20240102	3500	0.43	20240729	6450	-45.50	20230814	3500	0.43	20240729	0.88	N	308100	500	33 억		10000	N	N	0	N	00	N
8	20240731	101155	57	100.00	KOSDAQ		유통	N	N	N	N		N	3515	15	2	0.43	4134530	1177	18.86	3515	3520	3505	4550	2450	3500	3512.77	0.15	0	108	3586	3542	3521	3477	3456	3532	3467	33	1050	500	2380	5	1	6624733	233	-5.17	0.40	12	0.02	-680.00	8894.00	6450	20230814	-45.50	3500	20240729	0.43	4950	-28.99	20240102	3500	0.43	20240729	6450	-45.50	20230814	3500	0.43	20240729	0.88	N	308100	500	33 억		10000	N	N	0	N	00	N
9	20240731	091154	57	100.00	KOSDAQ		유통	N	N	N	N		N	3520	20	2	0.57	1304115	371	5.95	3515	3520	3515	4550	2450	3500	3515.13	0.15	0	0	3586	3542	3521	3477	3456	3532	3467	33	1050	500	2380	5	1	6624733	233	-5.18	0.40	12	0.01	-680.00	8894.00	6450	20230814	-45.43	3500	20240729	0.57	4950	-28.89	20240102	3500	0.57	20240729	6450	-45.43	20230814	3500	0.57	20240729	0.88	N	308100	500	33 억		10000	N	N	0	N	00	N
10	20240730	161125	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3500	-25	5	-0.71	22027820	6240	262.74	3525	3565	3500	4580	2470	3525	3530.10	0.15	0	-175	3561	3542	3521	3502	3481	3552	3512	33	1055	500	2390	5	1	6624733	232	-5.15	0.39	12	0.09	-680.00	8894.00	6450	20230814	-45.74	3500	20240730	0.00	4950	-29.29	20240102	3500	0.00	20240730	6450	-45.74	20230814	3500	0.00	20240730	0.88	N	308100	500	33 억		10188	N	N	0	N	00	N
11	20240730	151150	57	100.00	KOSDAQ		유통	N	N	N	N		N	3535	10	2	0.28	16728600	4726	198.99	3525	3565	3520	4580	2470	3525	3539.70	0.15	0	-179	3561	3542	3521	3502	3481	3552	3512	33	1055	500	2390	5	1	6624733	234	-5.20	0.40	12	0.07	-680.00	8894.00	6450	20230814	-45.19	3500	20240729	1.00	4950	-28.59	20240102	3500	1.00	20240729	6450	-45.19	20230814	3500	1.00	20240729	0.88	N	308100	500	33 억		10188	N	N	0	N	00	N
12	20240730	141134	57	100.00	KOSDAQ		유통	N	N	N	N		N	3530	5	2	0.14	12074425	3405	143.37	3525	3565	3525	4580	2470	3525	3546.09	0.15	0	-178	3561	3542	3521	3502	3481	3552	3512	33	1055	500	2390	5	1	6624733	234	-5.19	0.40	12	0.05	-680.00	8894.00	6450	20230814	-45.27	3500	20240729	0.86	4950	-28.69	20240102	3500	0.86	20240729	6450	-45.27	20230814	3500	0.86	20240729	0.88	N	308100	500	33 억		10188	N	N	0	N	00	N
13	20240730	131140	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	35	2	0.99	10822045	3051	128.46	3525	3565	3525	4580	2470	3525	3547.05	0.15	0	-188	3561	3542	3521	3502	3481	3552	3512	33	1055	500	2390	5	1	6624733	236	-5.24	0.40	12	0.05	-680.00	8894.00	6450	20230814	-44.81	3500	20240729	1.71	4950	-28.08	20240102	3500	1.71	20240729	6450	-44.81	20230814	3500	1.71	20240729	0.88	N	308100	500	33 억		10188	N	N	0	N	00	N
14	20240730	121132	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	35	2	0.99	10281335	2899	122.06	3525	3565	3525	4580	2470	3525	3546.51	0.15	0	-188	3561	3542	3521	3502	3481	3552	3512	33	1055	500	2390	5	1	6624733	236	-5.24	0.40	12	0.04	-680.00	8894.00	6450	20230814	-44.81	3500	20240729	1.71	4950	-28.08	20240102	3500	1.71	20240729	6450	-44.81	20230814	3500	1.71	20240729	0.88	N	308100	500	33 억		10188	N	N	0	N	00	N
15	20240730	111140	57	100.00	KOSDAQ		유통	N	N	N	N		N	3560	35	2	0.99	9996565	2819	118.69	3525	3565	3525	4580	2470	3525	3546.14	0.15	0	-186	3561	3542	3521	3502	3481	3552	3512	33	1055	500	2390	5	1	6624733	236	-5.24	0.40	12	0.04	-680.00	8894.00	6450	20230814	-44.81	3500	20240729	1.71	4950	-28.08	20240102	3500	1.71	20240729	6450	-44.81	20230814	3500	1.71	20240729	0.88	N	308100	500	33 억		10188	N	N	0	N	00	N
16	20240730	101148	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	40	2	1.13	9747395	2749	115.75	3525	3565	3525	4580	2470	3525	3545.80	0.15	0	-186	3561	3542	3521	3502	3481	3552	3512	33	1055	500	2390	5	1	6624733	236	-5.24	0.40	12	0.04	-680.00	8894.00	6450	20230814	-44.73	3500	20240729	1.86	4950	-27.98	20240102	3500	1.86	20240729	6450	-44.73	20230814	3500	1.86	20240729	0.88	N	308100	500	33 억		10188	N	N	0	N	00	N
17	20240730	091150	57	100.00	KOSDAQ		유통	N	N	N	N		N	3565	40	2	1.13	6513845	1841	77.52	3525	3565	3525	4580	2470	3525	3538.21	0.15	0	1	3561	3542	3521	3502	3481	3552	3512	33	1055	500	2390	5	1	6624733	236	-5.24	0.40	12	0.03	-680.00	8894.00	6450	20230814	-44.73	3500	20240729	1.86	4950	-27.98	20240102	3500	1.86	20240729	6450	-44.73	20230814	3500	1.86	20240729	0.88	N	308100	500	33 억		10188	N	N	0	N	00	N
18	20240729	161125	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3525	5	2	0.14	8316295	2365	96.89	3520	3540	3500	4575	2465	3520	3516.40	0.15	0	18	3620	3570	3540	3490	3460	3555	3475	33	1055	500	2390	5	1	6624733	234	-5.18	0.40	12	0.04	-680.00	8894.00	7530	20230721	-53.19	3500	20240729	0.71	4950	-28.79	20240102	3500	0.71	20240729	6450	-45.35	20230814	3500	0.71	20240729	0.88	N	308100	500	33 억		10184	N	N	0	N	00	N
19	20240729	151140	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3515	-5	5	-0.14	6099095	1736	71.12	3520	3540	3500	4575	2465	3520	3513.30	0.15	0	5	3620	3570	3540	3490	3460	3555	3475	33	1055	500	2390	5	1	6624733	233	-5.17	0.40	12	0.03	-680.00	8894.00	7530	20230721	-53.32	3500	20240729	0.43	4950	-28.99	20240102	3500	0.43	20240729	6450	-45.50	20230814	3500	0.43	20240729	0.88	N	308100	500	33 억		10184	N	N	0	N	00	N
20	20240729	141149	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3510	-10	5	-0.28	5282460	1504	61.61	3520	3540	3500	4575	2465	3520	3512.27	0.15	0	8	3620	3570	3540	3490	3460	3555	3475	33	1055	500	2390	5	1	6624733	233	-5.16	0.39	12	0.02	-680.00	8894.00	7530	20230721	-53.39	3500	20240729	0.29	4950	-29.09	20240102	3500	0.29	20240729	6450	-45.58	20230814	3500	0.29	20240729	0.88	N	308100	500	33 억		10184	N	N	0	N	00	N
21	20240729	131145	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3520	0	3	0.00	4773080	1359	55.67	3520	3540	3500	4575	2465	3520	3512.20	0.15	0	8	3620	3570	3540	3490	3460	3555	3475	33	1055	500	2390	5	1	6624733	233	-5.18	0.40	12	0.02	-680.00	8894.00	7530	20230721	-53.25	3500	20240729	0.57	4950	-28.89	20240102	3500	0.57	20240729	6450	-45.43	20230814	3500	0.57	20240729	0.88	N	308100	500	33 억		10184	N	N	0	N	00	N
22	20240729	121145	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3525	5	2	0.14	4341330	1236	50.63	3520	3540	3500	4575	2465	3520	3512.40	0.15	0	9	3620	3570	3540	3490	3460	3555	3475	33	1055	500	2390	5	1	6624733	234	-5.18	0.40	12	0.02	-680.00	8894.00	7530	20230721	-53.19	3500	20240729	0.71	4950	-28.79	20240102	3500	0.71	20240729	6450	-45.35	20230814	3500	0.71	20240729	0.88	N	308100	500	33 억		10184	N	N	0	N	00	N
23	20240729	111133	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3525	5	2	0.14	4246160	1209	49.53	3520	3540	3500	4575	2465	3520	3512.13	0.15	0	10	3620	3570	3540	3490	3460	3555	3475	33	1055	500	2390	5	1	6624733	234	-5.18	0.40	12	0.02	-680.00	8894.00	7530	20230721	-53.19	3500	20240729	0.71	4950	-28.79	20240102	3500	0.71	20240729	6450	-45.35	20230814	3500	0.71	20240729	0.88	N	308100	500	33 억		10184	N	N	0	N	00	N
24	20240729	101131	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3540	20	2	0.57	4076975	1161	47.56	3520	3540	3500	4575	2465	3520	3511.61	0.15	0	12	3620	3570	3540	3490	3460	3555	3475	33	1055	500	2390	5	1	6624733	235	-5.21	0.40	12	0.02	-680.00	8894.00	7530	20230721	-52.99	3500	20240729	1.14	4950	-28.48	20240102	3500	1.14	20240729	6450	-45.12	20230814	3500	1.14	20240729	0.88	N	308100	500	33 억		10184	N	N	0	N	00	N
25	20240729	091129	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3520	0	3	0.00	895760	255	10.45	3520	3520	3505	4575	2465	3520	3512.78	0.15	0	15	3620	3570	3540	3490	3460	3555	3475	33	1055	500	2390	5	1	6624733	233	-5.18	0.40	12	0.00	-680.00	8894.00	7530	20230721	-53.25	3505	20240729	0.43	4950	-28.89	20240102	3505	0.43	20240729	6450	-45.43	20230814	3505	0.43	20240729	0.88	N	308100	500	33 억		10184	N	N	0	N	00	N
26	20240726	161112	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3520	-30	5	-0.85	8639235	2441	94.98	3550	3590	3510	4615	2485	3550	3539.22	0.15	0	13	3616	3582	3566	3532	3516	3575	3525	33	1065	500	2410	5	1	6624733	233	-5.18	0.40	12	0.04	-680.00	8894.00	7530	20230721	-53.25	3510	20240726	0.28	4950	-28.89	20240102	3510	0.28	20240726	6450	-45.43	20230814	3510	0.28	20240726	0.88	N	308100	500	33 억		10184	N	N	0	N	00	N
27	20240726	151124	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3570	20	2	0.56	7375530	2082	81.01	3550	3590	3510	4615	2485	3550	3542.52	0.15	0	185	3616	3582	3566	3532	3516	3575	3525	33	1065	500	2410	5	1	6624733	237	-5.25	0.40	12	0.03	-680.00	8894.00	7530	20230721	-52.59	3510	20240726	1.71	4950	-27.88	20240102	3510	1.71	20240726	6450	-44.65	20230814	3510	1.71	20240726	0.88	N	308100	500	33 억		10184	N	N	0	N	00	N
28	20240726	141124	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3570	20	2	0.56	7279140	2055	79.96	3550	3590	3510	4615	2485	3550	3542.16	0.15	0	212	3616	3582	3566	3532	3516	3575	3525	33	1065	500	2410	5	1	6624733	237	-5.25	0.40	12	0.03	-680.00	8894.00	7530	20230721	-52.59	3510	20240726	1.71	4950	-27.88	20240102	3510	1.71	20240726	6450	-44.65	20230814	3510	1.71	20240726	0.88	N	308100	500	33 억		10184	N	N	0	N	00	N
29	20240726	131125	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3570	20	2	0.56	7279140	2055	79.96	3550	3590	3510	4615	2485	3550	3542.16	0.15	0	212	3616	3582	3566	3532	3516	3575	3525	33	1065	500	2410	5	1	6624733	237	-5.25	0.40	12	0.03	-680.00	8894.00	7530	20230721	-52.59	3510	20240726	1.71	4950	-27.88	20240102	3510	1.71	20240726	6450	-44.65	20230814	3510	1.71	20240726	0.88	N	308100	500	33 억		10184	N	N	0	N	00	N
30	20240726	121130	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3570	20	2	0.56	3094725	870	33.85	3550	3590	3550	4615	2485	3550	3557.16	0.15	0	1	3616	3582	3566	3532	3516	3575	3525	33	1065	500	2410	5	1	6624733	237	-5.25	0.40	12	0.01	-680.00	8894.00	7530	20230721	-52.59	3550	20240726	0.56	4950	-27.88	20240102	3550	0.56	20240726	6450	-44.65	20230814	3550	0.56	20240726	0.88	N	308100	500	33 억		10184	N	N	0	N	00	N
31	20240726	111129	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3590	40	2	1.13	2916135	820	31.91	3550	3590	3550	4615	2485	3550	3556.26	0.15	0	1	3616	3582	3566	3532	3516	3575	3525	33	1065	500	2410	5	1	6624733	238	-5.28	0.40	12	0.01	-680.00	8894.00	7530	20230721	-52.32	3550	20240726	1.13	4950	-27.47	20240102	3550	1.13	20240726	6450	-44.34	20230814	3550	1.13	20240726	0.88	N	308100	500	33 억		10184	N	N	0	N	00	N
32	20240726	101123	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3590	40	2	1.13	2891020	813	31.63	3550	3590	3550	4615	2485	3550	3555.99	0.15	0	1	3616	3582	3566	3532	3516	3575	3525	33	1065	500	2410	5	1	6624733	238	-5.28	0.40	12	0.01	-680.00	8894.00	7530	20230721	-52.32	3550	20240726	1.13	4950	-27.47	20240102	3550	1.13	20240726	6450	-44.34	20230814	3550	1.13	20240726	0.88	N	308100	500	33 억		10184	N	N	0	N	00	N
33	20240726	091122	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3570	20	2	0.56	1911900	538	20.93	3550	3570	3550	4615	2485	3550	3553.72	0.15	0	0	3616	3582	3566	3532	3516	3575	3525	33	1065	500	2410	5	1	6624733	237	-5.25	0.40	12	0.01	-680.00	8894.00	7530	20230721	-52.59	3550	20240726	0.56	4950	-27.88	20240102	3550	0.56	20240726	6450	-44.65	20230814	3550	0.56	20240726	0.88	N	308100	500	33 억		10184	N	N	0	N	00	N
34	20240725	161120	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3550	-50	5	-1.39	8395150	2354	54.71	3600	3600	3550	4680	2520	3600	3566.47	0.15	0	-155	3653	3626	3588	3561	3523	3640	3575	33	1080	500	2440	5	1	6624733	235	-5.22	0.40	12	0.04	-680.00	8894.00	7530	20230721	-52.86	3550	20240725	0.00	4950	-28.28	20240102	3550	0.00	20240725	6450	-44.96	20230814	3550	0.00	20240725	0.88	N	308100	500	33 억		10250	N	N	0	N	00	N
35	20240725	151132	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	-10	5	-0.28	4724215	1320	30.68	3600	3600	3560	4680	2520	3600	3578.95	0.15	0	-168	3653	3626	3588	3561	3523	3640	3575	33	1080	500	2440	5	1	6624733	238	-5.28	0.40	12	0.02	-680.00	8894.00	7530	20230721	-52.32	3550	20240719	1.13	4950	-27.47	20240102	3550	1.13	20240719	6450	-44.34	20230814	3550	1.13	20240719	0.88	N	308100	500	33 억		10250	N	N	0	N	00	N
36	20240725	141129	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	-10	5	-0.28	4271875	1194	27.75	3600	3600	3560	4680	2520	3600	3577.78	0.15	0	-168	3653	3626	3588	3561	3523	3640	3575	33	1080	500	2440	5	1	6624733	238	-5.28	0.40	12	0.02	-680.00	8894.00	7530	20230721	-52.32	3550	20240719	1.13	4950	-27.47	20240102	3550	1.13	20240719	6450	-44.34	20230814	3550	1.13	20240719	0.88	N	308100	500	33 억		10250	N	N	0	N	00	N
37	20240725	131122	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	-10	5	-0.28	3988960	1115	25.91	3600	3600	3560	4680	2520	3600	3577.54	0.15	0	-168	3653	3626	3588	3561	3523	3640	3575	33	1080	500	2440	5	1	6624733	238	-5.28	0.40	12	0.02	-680.00	8894.00	7530	20230721	-52.32	3550	20240719	1.13	4950	-27.47	20240102	3550	1.13	20240719	6450	-44.34	20230814	3550	1.13	20240719	0.88	N	308100	500	33 억		10250	N	N	0	N	00	N
38	20240725	121127	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	-10	5	-0.28	3988960	1115	25.91	3600	3600	3560	4680	2520	3600	3577.54	0.15	0	-168	3653	3626	3588	3561	3523	3640	3575	33	1080	500	2440	5	1	6624733	238	-5.28	0.40	12	0.02	-680.00	8894.00	7530	20230721	-52.32	3550	20240719	1.13	4950	-27.47	20240102	3550	1.13	20240719	6450	-44.34	20230814	3550	1.13	20240719	0.88	N	308100	500	33 억		10250	N	N	0	N	00	N
39	20240725	111125	57	100.00	KOSDAQ		유통	N	N	N	N		N	3590	-10	5	-0.28	3332365	931	21.64	3600	3600	3565	4680	2520	3600	3579.34	0.15	0	-168	3653	3626	3588	3561	3523	3640	3575	33	1080	500	2440	5	1	6624733	238	-5.28	0.40	12	0.01	-680.00	8894.00	7530	20230721	-52.32	3550	20240719	1.13	4950	-27.47	20240102	3550	1.13	20240719	6450	-44.34	20230814	3550	1.13	20240719	0.88	N	308100	500	33 억		10250	N	N	0	N	00	N
40	20240725	101118	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	0	3	0.00	1526040	425	9.88	3600	3600	3575	4680	2520	3600	3590.68	0.15	0	-166	3653	3626	3588	3561	3523	3640	3575	33	1080	500	2440	5	1	6624733	238	-5.29	0.40	12	0.01	-680.00	8894.00	7530	20230721	-52.19	3550	20240719	1.41	4950	-27.27	20240102	3550	1.41	20240719	6450	-44.19	20230814	3550	1.41	20240719	0.88	N	308100	500	33 억		10250	N	N	0	N	00	N
41	20240725	091114	57	100.00	KOSDAQ		유통	N	N	N	N		N	3580	-20	5	-0.56	341140	95	2.21	3600	3600	3580	4680	2520	3600	3590.95	0.15	0	-22	3653	3626	3588	3561	3523	3640	3575	33	1080	500	2440	5	1	6624733	237	-5.26	0.40	12	0.00	-680.00	8894.00	7530	20230721	-52.46	3550	20240719	0.85	4950	-27.68	20240102	3550	0.85	20240719	6450	-44.50	20230814	3550	0.85	20240719	0.88	N	308100	500	33 억		10250	N	N	0	N	00	N
42	20240724	161112	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3600	5	2	0.14	15443555	4303	207.57	3595	3615	3550	4670	2520	3595	3589.01	0.16	0	-152	3645	3620	3595	3570	3545	3607	3557	33	1075	500	2440	5	1	6624733	238	-5.29	0.40	12	0.06	-680.00	8894.00	7530	20230721	-52.19	3550	20240724	1.41	4950	-27.27	20240102	3550	1.41	20240724	6450	-44.19	20230814	3550	1.41	20240724	0.88	N	308100	500	33 억		10426	N	N	0	N	00	N
43	20240724	151129	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3615	20	2	0.56	13561955	3778	182.25	3595	3615	3550	4670	2520	3595	3589.72	0.16	0	-160	3645	3620	3595	3570	3545	3607	3557	33	1075	500	2440	5	1	6624733	239	-5.32	0.41	12	0.06	-680.00	8894.00	7530	20230721	-51.99	3550	20240724	1.83	4950	-26.97	20240102	3550	1.83	20240724	6450	-43.95	20230814	3550	1.83	20240724	0.88	N	308100	500	33 억		10426	N	N	0	N	00	N
44	20240724	141123	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3595	0	3	0.00	7396650	2064	99.57	3595	3600	3550	4670	2520	3595	3583.65	0.16	0	-156	3645	3620	3595	3570	3545	3607	3557	33	1075	500	2440	5	1	6624733	238	-5.29	0.40	12	0.03	-680.00	8894.00	7530	20230721	-52.26	3550	20240724	1.27	4950	-27.37	20240102	3550	1.27	20240724	6450	-44.26	20230814	3550	1.27	20240724	0.88	N	308100	500	33 억		10426	N	N	0	N	00	N
45	20240724	131128	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3595	0	3	0.00	6882565	1921	92.67	3595	3600	3550	4670	2520	3595	3582.80	0.16	0	-156	3645	3620	3595	3570	3545	3607	3557	33	1075	500	2440	5	1	6624733	238	-5.29	0.40	12	0.03	-680.00	8894.00	7530	20230721	-52.26	3550	20240724	1.27	4950	-27.37	20240102	3550	1.27	20240724	6450	-44.26	20230814	3550	1.27	20240724	0.88	N	308100	500	33 억		10426	N	N	0	N	00	N
46	20240724	121126	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3600	5	2	0.14	6476580	1808	87.22	3595	3600	3550	4670	2520	3595	3582.18	0.16	0	-156	3645	3620	3595	3570	3545	3607	3557	33	1075	500	2440	5	1	6624733	238	-5.29	0.40	12	0.03	-680.00	8894.00	7530	20230721	-52.19	3550	20240724	1.41	4950	-27.27	20240102	3550	1.41	20240724	6450	-44.19	20230814	3550	1.41	20240724	0.88	N	308100	500	33 억		10426	N	N	0	N	00	N
47	20240724	111124	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3595	0	3	0.00	6246200	1744	84.13	3595	3600	3550	4670	2520	3595	3581.54	0.16	0	-152	3645	3620	3595	3570	3545	3607	3557	33	1075	500	2440	5	1	6624733	238	-5.29	0.40	12	0.03	-680.00	8894.00	7530	20230721	-52.26	3550	20240724	1.27	4950	-27.37	20240102	3550	1.27	20240724	6450	-44.26	20230814	3550	1.27	20240724	0.88	N	308100	500	33 억		10426	N	N	0	N	00	N
48	20240724	101151	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	5	2	0.14	3556215	989	47.71	3595	3600	3595	4670	2520	3595	3595.77	0.16	0	-153	3645	3620	3595	3570	3545	3607	3557	33	1075	500	2440	5	1	6624733	238	-5.29	0.40	12	0.01	-680.00	8894.00	7530	20230721	-52.19	3550	20240719	1.41	4950	-27.27	20240102	3550	1.41	20240719	6450	-44.19	20230814	3550	1.41	20240719	0.88	N	308100	500	33 억		10426	N	N	0	N	00	N
49	20240724	091115	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	0	3	0.00	2965875	825	39.80	3595	3595	3595	4670	2520	3595	3595.00	0.16	0	-153	3645	3620	3595	3570	3545	3607	3557	33	1075	500	2440	5	1	6624733	238	-5.29	0.40	12	0.01	-680.00	8894.00	7530	20230721	-52.26	3550	20240719	1.27	4950	-27.37	20240102	3550	1.27	20240719	6450	-44.26	20230814	3550	1.27	20240719	0.88	N	308100	500	33 억		10426	N	N	0	N	00	N
50	20240723	161106	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	-5	5	-0.14	7453400	2073	93.38	3600	3620	3570	4680	2520	3600	3595.47	0.16	0	-147	3663	3631	3608	3576	3553	3620	3565	33	1080	500	2440	5	1	6624733	238	-5.29	0.40	12	0.03	-680.00	8894.00	7530	20230721	-52.26	3550	20240719	1.27	4950	-27.37	20240102	3550	1.27	20240719	6450	-44.26	20230814	3550	1.27	20240719	0.88	N	308100	500	33 억		10586	N	N	0	N	00	N
51	20240723	151134	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	0	3	0.00	7030075	1955	88.06	3600	3620	3570	4680	2520	3600	3595.95	0.16	0	-158	3663	3631	3608	3576	3553	3620	3565	33	1080	500	2440	5	1	6624733	238	-5.29	0.40	12	0.03	-680.00	8894.00	7530	20230721	-52.19	3550	20240719	1.41	4950	-27.27	20240102	3550	1.41	20240719	6450	-44.19	20230814	3550	1.41	20240719	0.88	N	308100	500	33 억		10586	N	N	0	N	00	N
52	20240723	141109	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	0	3	0.00	6364545	1770	79.73	3600	3620	3570	4680	2520	3600	3595.79	0.16	0	-144	3663	3631	3608	3576	3553	3620	3565	33	1080	500	2440	5	1	6624733	238	-5.29	0.40	12	0.03	-680.00	8894.00	7530	20230721	-52.19	3550	20240719	1.41	4950	-27.27	20240102	3550	1.41	20240719	6450	-44.19	20230814	3550	1.41	20240719	0.88	N	308100	500	33 억		10586	N	N	0	N	00	N
53	20240723	131105	57	100.00	KOSDAQ		유통	N	N	N	N		N	3595	-5	5	-0.14	6202765	1725	77.70	3600	3620	3570	4680	2520	3600	3595.81	0.16	0	-138	3663	3631	3608	3576	3553	3620	3565	33	1080	500	2440	5	1	6624733	238	-5.29	0.40	12	0.03	-680.00	8894.00	7530	20230721	-52.26	3550	20240719	1.27	4950	-27.37	20240102	3550	1.27	20240719	6450	-44.26	20230814	3550	1.27	20240719	0.88	N	308100	500	33 억		10586	N	N	0	N	00	N
54	20240723	121114	57	100.00	KOSDAQ		유통	N	N	N	N		N	3615	15	2	0.42	4825990	1340	60.36	3600	3620	3580	4680	2520	3600	3601.49	0.16	0	-138	3663	3631	3608	3576	3553	3620	3565	33	1080	500	2440	5	1	6624733	239	-5.32	0.41	12	0.02	-680.00	8894.00	7530	20230721	-51.99	3550	20240719	1.83	4950	-26.97	20240102	3550	1.83	20240719	6450	-43.95	20230814	3550	1.83	20240719	0.88	N	308100	500	33 억		10586	N	N	0	N	00	N
55	20240723	111113	57	100.00	KOSDAQ		유통	N	N	N	N		N	3615	15	2	0.42	4789840	1330	59.91	3600	3620	3580	4680	2520	3600	3601.38	0.16	0	-138	3663	3631	3608	3576	3553	3620	3565	33	1080	500	2440	5	1	6624733	239	-5.32	0.41	12	0.02	-680.00	8894.00	7530	20230721	-51.99	3550	20240719	1.83	4950	-26.97	20240102	3550	1.83	20240719	6450	-43.95	20230814	3550	1.83	20240719	0.88	N	308100	500	33 억		10586	N	N	0	N	00	N
56	20240723	101107	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	0	3	0.00	3886170	1079	48.60	3600	3620	3600	4680	2520	3600	3601.64	0.16	0	-131	3663	3631	3608	3576	3553	3620	3565	33	1080	500	2440	5	1	6624733	238	-5.29	0.40	12	0.02	-680.00	8894.00	7530	20230721	-52.19	3550	20240719	1.41	4950	-27.27	20240102	3550	1.41	20240719	6450	-44.19	20230814	3550	1.41	20240719	0.88	N	308100	500	33 억		10586	N	N	0	N	00	N
57	20240723	091120	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	10	2	0.28	3297660	916	41.26	3600	3610	3600	4680	2520	3600	3600.07	0.16	0	-132	3663	3631	3608	3576	3553	3620	3565	33	1080	500	2440	5	1	6624733	239	-5.31	0.41	12	0.01	-680.00	8894.00	7530	20230721	-52.06	3550	20240719	1.69	4950	-27.07	20240102	3550	1.69	20240719	6450	-44.03	20230814	3550	1.69	20240719	0.88	N	308100	500	33 억		10586	N	N	0	N	00	N
58	20240722	161100	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	-5	5	-0.14	8012200	2220	19.74	3640	3640	3585	4685	2525	3605	3609.10	0.16	0	8	3688	3646	3598	3556	3508	3622	3532	33	1080	500	2450	5	1	6624733	238	-5.29	0.40	12	0.03	-680.00	8894.00	7530	20230721	-52.19	3550	20240719	1.41	4950	-27.27	20240102	3550	1.41	20240719	6450	-44.19	20230814	3550	1.41	20240719	0.88	N	308100	500	33 억		10592	N	N	0	N	00	N
59	20240722	151111	57	100.00	KOSDAQ		유통	N	N	N	N		N	3585	-20	5	-0.55	7706200	2135	18.98	3640	3640	3585	4685	2525	3605	3609.46	0.16	0	-5	3688	3646	3598	3556	3508	3622	3532	33	1080	500	2450	5	1	6624733	237	-5.27	0.40	12	0.03	-680.00	8894.00	7530	20230721	-52.39	3550	20240719	0.99	4950	-27.58	20240102	3550	0.99	20240719	6450	-44.42	20230814	3550	0.99	20240719	0.88	N	308100	500	33 억		10592	N	N	0	N	00	N
60	20240722	141117	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	-5	5	-0.14	7179130	1988	17.67	3640	3640	3600	4685	2525	3605	3611.23	0.16	0	-6	3688	3646	3598	3556	3508	3622	3532	33	1080	500	2450	5	1	6624733	238	-5.29	0.40	12	0.03	-680.00	8894.00	7530	20230721	-52.19	3550	20240719	1.41	4950	-27.27	20240102	3550	1.41	20240719	6450	-44.19	20230814	3550	1.41	20240719	0.88	N	308100	500	33 억		10592	N	N	0	N	00	N
61	20240722	131113	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	0	3	0.00	5420335	1500	13.33	3640	3640	3605	4685	2525	3605	3613.56	0.16	0	-6	3688	3646	3598	3556	3508	3622	3532	33	1080	500	2450	5	1	6624733	239	-5.30	0.41	12	0.02	-680.00	8894.00	7530	20230721	-52.12	3550	20240719	1.55	4950	-27.17	20240102	3550	1.55	20240719	6450	-44.11	20230814	3550	1.55	20240719	0.88	N	308100	500	33 억		10592	N	N	0	N	00	N
62	20240722	121110	57	100.00	KOSDAQ		유통	N	N	N	N		N	3610	5	2	0.14	3318205	917	8.15	3640	3640	3610	4685	2525	3605	3618.54	0.16	0	-6	3688	3646	3598	3556	3508	3622	3532	33	1080	500	2450	5	1	6624733	239	-5.31	0.41	12	0.01	-680.00	8894.00	7530	20230721	-52.06	3550	20240719	1.69	4950	-27.07	20240102	3550	1.69	20240719	6450	-44.03	20230814	3550	1.69	20240719	0.88	N	308100	500	33 억		10592	N	N	0	N	00	N
63	20240722	111108	57	100.00	KOSDAQ		유통	N	N	N	N		N	3635	30	2	0.83	3241990	896	7.97	3640	3640	3610	4685	2525	3605	3618.29	0.16	0	-6	3688	3646	3598	3556	3508	3622	3532	33	1080	500	2450	5	1	6624733	241	-5.35	0.41	12	0.01	-680.00	8894.00	7530	20230721	-51.73	3550	20240719	2.39	4950	-26.57	20240102	3550	2.39	20240719	6450	-43.64	20230814	3550	2.39	20240719	0.88	N	308100	500	33 억		10592	N	N	0	N	00	N
64	20240722	101108	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	35	2	0.97	2566660	710	6.31	3640	3640	3610	4685	2525	3605	3615.01	0.16	0	-2	3688	3646	3598	3556	3508	3622	3532	33	1080	500	2450	5	1	6624733	241	-5.35	0.41	12	0.01	-680.00	8894.00	7530	20230721	-51.66	3550	20240719	2.54	4950	-26.46	20240102	3550	2.54	20240719	6450	-43.57	20230814	3550	2.54	20240719	0.88	N	308100	500	33 억		10592	N	N	0	N	00	N
65	20240722	091112	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	35	2	0.97	418600	115	1.02	3640	3640	3640	4685	2525	3605	3640.00	0.16	0	0	3688	3646	3598	3556	3508	3622	3532	33	1080	500	2450	5	1	6624733	241	-5.35	0.41	12	0.00	-680.00	8894.00	7530	20230721	-51.66	3550	20240719	2.54	4950	-26.46	20240102	3550	2.54	20240719	6450	-43.57	20230814	3550	2.54	20240719	0.88	N	308100	500	33 억		10592	N	N	0	N	00	N
66	20240719	161042	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3605	-35	5	-0.96	40367575	11249	422.26	3625	3640	3550	4730	2550	3640	3588.54	0.16	0	312	3733	3686	3663	3616	3593	3675	3605	33	1090	500	2470	5	1	6624733	239	-5.30	0.41	12	0.17	-680.00	8894.00	7530	20230721	-52.12	3550	20240719	1.55	4950	-27.17	20240102	3550	1.55	20240719	7530	-52.12	20230721	3550	1.55	20240719	0.88	N	308100	500	33 억		10292	N	N	0	N	00	N
67	20240719	151053	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3565	-75	5	-2.06	39406275	10982	412.24	3625	3640	3550	4730	2550	3640	3588.26	0.16	0	344	3733	3686	3663	3616	3593	3675	3605	33	1090	500	2470	5	1	6624733	236	-5.24	0.40	12	0.17	-680.00	8894.00	7530	20230721	-52.66	3550	20240719	0.42	4950	-27.98	20240102	3550	0.42	20240719	7530	-52.66	20230721	3550	0.42	20240719	0.88	N	308100	500	33 억		10292	N	N	0	N	00	N
68	20240719	141055	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3605	-35	5	-0.96	39151365	10911	409.57	3625	3640	3550	4730	2550	3640	3588.25	0.16	0	350	3733	3686	3663	3616	3593	3675	3605	33	1090	500	2470	5	1	6624733	239	-5.30	0.41	12	0.16	-680.00	8894.00	7530	20230721	-52.12	3550	20240719	1.55	4950	-27.17	20240102	3550	1.55	20240719	7530	-52.12	20230721	3550	1.55	20240719	0.88	N	308100	500	33 억		10292	N	N	0	N	00	N
69	20240719	131046	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3580	-60	5	-1.65	27955965	7768	291.59	3625	3640	3580	4730	2550	3640	3598.86	0.16	0	366	3733	3686	3663	3616	3593	3675	3605	33	1090	500	2470	5	1	6624733	237	-5.26	0.40	12	0.12	-680.00	8894.00	7530	20230721	-52.46	3580	20240719	0.00	4950	-27.68	20240102	3580	0.00	20240719	7530	-52.46	20230721	3580	0.00	20240719	0.88	N	308100	500	33 억		10292	N	N	0	N	00	N
70	20240719	121044	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3590	-50	5	-1.37	19531530	5422	203.53	3625	3640	3590	4730	2550	3640	3602.27	0.16	0	366	3733	3686	3663	3616	3593	3675	3605	33	1090	500	2470	5	1	6624733	238	-5.28	0.40	12	0.08	-680.00	8894.00	7530	20230721	-52.32	3590	20240719	0.00	4950	-27.47	20240102	3590	0.00	20240719	7530	-52.32	20230721	3590	0.00	20240719	0.88	N	308100	500	33 억		10292	N	N	0	N	00	N
71	20240719	111056	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3590	-50	5	-1.37	19193860	5328	200.00	3625	3640	3590	4730	2550	3640	3602.45	0.16	0	366	3733	3686	3663	3616	3593	3675	3605	33	1090	500	2470	5	1	6624733	238	-5.28	0.40	12	0.08	-680.00	8894.00	7530	20230721	-52.32	3590	20240719	0.00	4950	-27.47	20240102	3590	0.00	20240719	7530	-52.32	20230721	3590	0.00	20240719	0.88	N	308100	500	33 억		10292	N	N	0	N	00	N
72	20240719	101038	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3625	-15	5	-0.41	9686070	2685	100.79	3625	3640	3595	4730	2550	3640	3607.47	0.16	0	400	3733	3686	3663	3616	3593	3675	3605	33	1090	500	2470	5	1	6624733	240	-5.33	0.41	12	0.04	-680.00	8894.00	7530	20230721	-51.86	3595	20240719	0.83	4950	-26.77	20240102	3595	0.83	20240719	7530	-51.86	20230721	3595	0.83	20240719	0.88	N	308100	500	33 억		10292	N	N	0	N	00	N
73	20240719	091057	57	100.00	KOSDAQ		유통	N	N	N	N		N	3605	-35	5	-0.96	4397520	1218	45.72	3625	3625	3600	4730	2550	3640	3610.44	0.16	0	-67	3733	3686	3663	3616	3593	3675	3605	33	1090	500	2470	5	1	6624733	239	-5.30	0.41	12	0.02	-680.00	8894.00	7530	20230721	-52.12	3595	20240704	0.28	4950	-27.17	20240102	3595	0.28	20240704	7530	-52.12	20230721	3595	0.28	20240704	0.88	N	308100	500	33 억		10292	N	N	0	N	00	N
74	20240718	161034	57	100.00	KOSDAQ		유통	N	N	N	N		N	3640	-55	5	-1.49	9743690	2657	291.66	3660	3710	3640	4800	2590	3695	3667.18	0.16	0	-44	3755	3725	3710	3680	3665	3717	3672	33	1105	500	2510	5	1	6624733	241	-5.35	0.41	12	0.04	-680.00	8894.00	7530	20230721	-51.66	3595	20240704	1.25	4950	-26.46	20240102	3595	1.25	20240704	7530	-51.66	20230721	3595	1.25	20240704	0.88	N	308100	500	33 억		10348	N	N	0	N	00	N
75	20240718	151045	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	-10	5	-0.27	6973650	1896	208.12	3660	3710	3645	4800	2590	3695	3678.09	0.16	0	-55	3755	3725	3710	3680	3665	3717	3672	33	1105	500	2510	5	1	6624733	244	-5.42	0.41	12	0.03	-680.00	8894.00	7530	20230721	-51.06	3595	20240704	2.50	4950	-25.56	20240102	3595	2.50	20240704	7530	-51.06	20230721	3595	2.50	20240704	0.88	N	308100	500	33 억		10348	N	N	0	N	00	N
76	20240718	141037	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-5	5	-0.14	4706565	1279	140.40	3660	3710	3655	4800	2590	3695	3679.88	0.16	0	-21	3755	3725	3710	3680	3665	3717	3672	33	1105	500	2510	5	1	6624733	244	-5.43	0.41	12	0.02	-680.00	8894.00	7530	20230721	-51.00	3595	20240704	2.64	4950	-25.45	20240102	3595	2.64	20240704	7530	-51.00	20230721	3595	2.64	20240704	0.88	N	308100	500	33 억		10348	N	N	0	N	00	N
77	20240718	131038	57	100.00	KOSDAQ		유통	N	N	N	N		N	3660	-35	5	-0.95	4494470	1221	134.03	3660	3710	3655	4800	2590	3695	3680.97	0.16	0	-21	3755	3725	3710	3680	3665	3717	3672	33	1105	500	2510	5	1	6624733	242	-5.38	0.41	12	0.02	-680.00	8894.00	7530	20230721	-51.39	3595	20240704	1.81	4950	-26.06	20240102	3595	1.81	20240704	7530	-51.39	20230721	3595	1.81	20240704	0.88	N	308100	500	33 억		10348	N	N	0	N	00	N
78	20240718	121039	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-5	5	-0.14	4128390	1121	123.05	3660	3710	3655	4800	2590	3695	3682.77	0.16	0	-21	3755	3725	3710	3680	3665	3717	3672	33	1105	500	2510	5	1	6624733	244	-5.43	0.41	12	0.02	-680.00	8894.00	7530	20230721	-51.00	3595	20240704	2.64	4950	-25.45	20240102	3595	2.64	20240704	7530	-51.00	20230721	3595	2.64	20240704	0.88	N	308100	500	33 억		10348	N	N	0	N	00	N
79	20240718	111045	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	5	2	0.14	3075855	836	91.77	3660	3710	3655	4800	2590	3695	3679.25	0.16	0	1	3755	3725	3710	3680	3665	3717	3672	33	1105	500	2510	5	1	6624733	245	-5.44	0.42	12	0.01	-680.00	8894.00	7530	20230721	-50.86	3595	20240704	2.92	4950	-25.25	20240102	3595	2.92	20240704	7530	-50.86	20230721	3595	2.92	20240704	0.88	N	308100	500	33 억		10348	N	N	0	N	00	N
80	20240718	101046	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	10	2	0.27	2657740	723	79.36	3660	3710	3655	4800	2590	3695	3675.99	0.16	0	0	3755	3725	3710	3680	3665	3717	3672	33	1105	500	2510	5	1	6624733	245	-5.45	0.42	12	0.01	-680.00	8894.00	7530	20230721	-50.80	3595	20240704	3.06	4950	-25.15	20240102	3595	3.06	20240704	7530	-50.80	20230721	3595	3.06	20240704	0.88	N	308100	500	33 억		10348	N	N	0	N	00	N
81	20240718	091047	57	100.00	KOSDAQ		유통	N	N	N	N		N	3660	-35	5	-0.95	735660	201	22.06	3660	3660	3660	4800	2590	3695	3660.00	0.16	0	0	3755	3725	3710	3680	3665	3717	3672	33	1105	500	2510	5	1	6624733	242	-5.38	0.41	12	0.00	-680.00	8894.00	7530	20230721	-51.39	3595	20240704	1.81	4950	-26.06	20240102	3595	1.81	20240704	7530	-51.39	20230721	3595	1.81	20240704	0.88	N	308100	500	33 억		10348	N	N	0	N	00	N
82	20240717	161131	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-45	5	-1.20	3367730	910	48.72	3700	3740	3695	4860	2620	3740	3700.80	0.16	0	12	3860	3800	3750	3690	3640	3775	3665	33	1120	500	2540	5	1	6624733	245	-5.43	0.42	12	0.01	-680.00	8894.00	7530	20230721	-50.93	3595	20240704	2.78	4950	-25.35	20240102	3595	2.78	20240704	7530	-50.93	20230721	3595	2.78	20240704	0.88	N	308100	500	33 억		10348	N	N	0	N	00	N
83	20240717	151138	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-45	5	-1.20	3157115	853	45.66	3700	3740	3695	4860	2620	3740	3701.19	0.16	0	0	3860	3800	3750	3690	3640	3775	3665	33	1120	500	2540	5	1	6624733	245	-5.43	0.42	12	0.01	-680.00	8894.00	7530	20230721	-50.93	3595	20240704	2.78	4950	-25.35	20240102	3595	2.78	20240704	7530	-50.93	20230721	3595	2.78	20240704	0.88	N	308100	500	33 억		10348	N	N	0	N	00	N
84	20240717	141134	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-40	5	-1.07	2303445	622	33.30	3700	3740	3695	4860	2620	3740	3703.29	0.16	0	0	3860	3800	3750	3690	3640	3775	3665	33	1120	500	2540	5	1	6624733	245	-5.44	0.42	12	0.01	-680.00	8894.00	7530	20230721	-50.86	3595	20240704	2.92	4950	-25.25	20240102	3595	2.92	20240704	7530	-50.86	20230721	3595	2.92	20240704	0.88	N	308100	500	33 억		10348	N	N	0	N	00	N
85	20240717	131131	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-40	5	-1.07	2262795	611	32.71	3700	3740	3700	4860	2620	3740	3703.43	0.16	0	0	3860	3800	3750	3690	3640	3775	3665	33	1120	500	2540	5	1	6624733	245	-5.44	0.42	12	0.01	-680.00	8894.00	7530	20230721	-50.86	3595	20240704	2.92	4950	-25.25	20240102	3595	2.92	20240704	7530	-50.86	20230721	3595	2.92	20240704	0.88	N	308100	500	33 억		10348	N	N	0	N	00	N
86	20240717	121133	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-40	5	-1.07	2259095	610	32.66	3700	3740	3700	4860	2620	3740	3703.43	0.16	0	0	3860	3800	3750	3690	3640	3775	3665	33	1120	500	2540	5	1	6624733	245	-5.44	0.42	12	0.01	-680.00	8894.00	7530	20230721	-50.86	3595	20240704	2.92	4950	-25.25	20240102	3595	2.92	20240704	7530	-50.86	20230721	3595	2.92	20240704	0.88	N	308100	500	33 억		10348	N	N	0	N	00	N
87	20240717	111135	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-40	5	-1.07	2225795	601	32.17	3700	3740	3700	4860	2620	3740	3703.49	0.16	0	0	3860	3800	3750	3690	3640	3775	3665	33	1120	500	2540	5	1	6624733	245	-5.44	0.42	12	0.01	-680.00	8894.00	7530	20230721	-50.86	3595	20240704	2.92	4950	-25.25	20240102	3595	2.92	20240704	7530	-50.86	20230721	3595	2.92	20240704	0.88	N	308100	500	33 억		10348	N	N	0	N	00	N
88	20240717	101138	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-40	5	-1.07	2070370	559	29.93	3700	3740	3700	4860	2620	3740	3703.70	0.16	0	0	3860	3800	3750	3690	3640	3775	3665	33	1120	500	2540	5	1	6624733	245	-5.44	0.42	12	0.01	-680.00	8894.00	7530	20230721	-50.86	3595	20240704	2.92	4950	-25.25	20240102	3595	2.92	20240704	7530	-50.86	20230721	3595	2.92	20240704	0.88	N	308100	500	33 억		10348	N	N	0	N	00	N
89	20240717	090925	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	0	3	0.00	725480	196	10.49	3700	3740	3700	4860	2620	3740	3701.43	0.16	0	0	3860	3800	3750	3690	3640	3775	3665	33	1120	500	2540	5	1	6624733	248	-5.50	0.42	12	0.00	-680.00	8894.00	7530	20230721	-50.33	3595	20240704	4.03	4950	-24.44	20240102	3595	4.03	20240704	7530	-50.33	20230721	3595	4.03	20240704	0.88	N	308100	500	33 억		10348	N	N	0	N	00	N
90	20240716	161136	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	-50	5	-1.32	6977110	1868	169.66	3810	3810	3700	4925	2655	3790	3735.07	0.16	0	-8	3863	3826	3763	3726	3663	3845	3745	33	1135	500	2570	5	1	6624733	248	-5.50	0.42	12	0.03	-680.00	8894.00	7530	20230721	-50.33	3595	20240704	4.03	4950	-24.44	20240102	3595	4.03	20240704	7530	-50.33	20230721	3595	4.03	20240704	0.88	N	308100	500	33 억		10368	N	N	0	N	00	N
91	20240716	151149	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	-55	5	-1.45	5617225	1504	136.60	3810	3810	3700	4925	2655	3790	3734.86	0.16	0	3	3863	3826	3763	3726	3663	3845	3745	33	1135	500	2570	5	1	6624733	247	-5.49	0.42	12	0.02	-680.00	8894.00	7530	20230721	-50.40	3595	20240704	3.89	4950	-24.55	20240102	3595	3.89	20240704	7530	-50.40	20230721	3595	3.89	20240704	0.88	N	308100	500	33 억		10368	N	N	0	N	00	N
92	20240716	141143	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	-50	5	-1.32	4832875	1294	117.53	3810	3810	3700	4925	2655	3790	3734.83	0.16	0	123	3863	3826	3763	3726	3663	3845	3745	33	1135	500	2570	5	1	6624733	248	-5.50	0.42	12	0.02	-680.00	8894.00	7530	20230721	-50.33	3595	20240704	4.03	4950	-24.44	20240102	3595	4.03	20240704	7530	-50.33	20230721	3595	4.03	20240704	0.88	N	308100	500	33 억		10368	N	N	0	N	00	N
93	20240716	131144	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	-45	5	-1.19	4795475	1284	116.62	3810	3810	3700	4925	2655	3790	3734.79	0.16	0	123	3863	3826	3763	3726	3663	3845	3745	33	1135	500	2570	5	1	6624733	248	-5.51	0.42	12	0.02	-680.00	8894.00	7530	20230721	-50.27	3595	20240704	4.17	4950	-24.34	20240102	3595	4.17	20240704	7530	-50.27	20230721	3595	4.17	20240704	0.88	N	308100	500	33 억		10368	N	N	0	N	00	N
94	20240716	121141	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	-45	5	-1.19	4628075	1239	112.53	3810	3810	3700	4925	2655	3790	3735.33	0.16	0	101	3863	3826	3763	3726	3663	3845	3745	33	1135	500	2570	5	1	6624733	248	-5.51	0.42	12	0.02	-680.00	8894.00	7530	20230721	-50.27	3595	20240704	4.17	4950	-24.34	20240102	3595	4.17	20240704	7530	-50.27	20230721	3595	4.17	20240704	0.88	N	308100	500	33 억		10368	N	N	0	N	00	N
95	20240716	111142	57	100.00	KOSDAQ		유통	N	N	N	N		N	3760	-30	5	-0.79	4388595	1175	106.72	3810	3810	3700	4925	2655	3790	3734.97	0.16	0	101	3863	3826	3763	3726	3663	3845	3745	33	1135	500	2570	5	1	6624733	249	-5.53	0.42	12	0.02	-680.00	8894.00	7530	20230721	-50.07	3595	20240704	4.59	4950	-24.04	20240102	3595	4.59	20240704	7530	-50.07	20230721	3595	4.59	20240704	0.88	N	308100	500	33 억		10368	N	N	0	N	00	N
96	20240716	101142	57	100.00	KOSDAQ		유통	N	N	N	N		N	3795	5	2	0.13	1261715	334	30.34	3810	3810	3740	4925	2655	3790	3777.59	0.16	0	-19	3863	3826	3763	3726	3663	3845	3745	33	1135	500	2570	5	1	6624733	251	-5.58	0.43	12	0.01	-680.00	8894.00	7530	20230721	-49.60	3595	20240704	5.56	4950	-23.33	20240102	3595	5.56	20240704	7530	-49.60	20230721	3595	5.56	20240704	0.88	N	308100	500	33 억		10368	N	N	0	N	00	N
97	20240716	091141	57	100.00	KOSDAQ		유통	N	N	N	N		N	3805	15	2	0.40	1147835	304	27.61	3810	3810	3740	4925	2655	3790	3775.77	0.16	0	-20	3863	3826	3763	3726	3663	3845	3745	33	1135	500	2570	5	1	6624733	252	-5.60	0.43	12	0.00	-680.00	8894.00	7530	20230721	-49.47	3595	20240704	5.84	4950	-23.13	20240102	3595	5.84	20240704	7530	-49.47	20230721	3595	5.84	20240704	0.88	N	308100	500	33 억		10368	N	N	0	N	00	N
98	20240715	161123	57	100.00	KOSDAQ		유통	N	N	N	N		N	3790	25	2	0.66	4151100	1101	45.35	3765	3800	3700	4890	2640	3765	3770.30	0.16	0	-45	3805	3785	3745	3725	3685	3795	3735	33	1125	500	2560	5	1	6624733	251	-5.57	0.43	12	0.02	-680.00	8894.00	7530	20230721	-49.67	3595	20240704	5.42	4950	-23.43	20240102	3595	5.42	20240704	7530	-49.67	20230721	3595	5.42	20240704	0.88	N	308100	500	33 억		10399	N	N	0	N	00	N
99	20240715	151132	57	100.00	KOSDAQ		유통	N	N	N	N		N	3790	25	2	0.66	4010870	1064	43.82	3765	3800	3700	4890	2640	3765	3769.61	0.16	0	-57	3805	3785	3745	3725	3685	3795	3735	33	1125	500	2560	5	1	6624733	251	-5.57	0.43	12	0.02	-680.00	8894.00	7530	20230721	-49.67	3595	20240704	5.42	4950	-23.43	20240102	3595	5.42	20240704	7530	-49.67	20230721	3595	5.42	20240704	0.88	N	308100	500	33 억		10399	N	N	0	N	00	N
100	20240715	141129	57	100.00	KOSDAQ		유통	N	N	N	N		N	3790	25	2	0.66	3995710	1060	43.66	3765	3800	3700	4890	2640	3765	3769.54	0.16	0	-57	3805	3785	3745	3725	3685	3795	3735	33	1125	500	2560	5	1	6624733	251	-5.57	0.43	12	0.02	-680.00	8894.00	7530	20230721	-49.67	3595	20240704	5.42	4950	-23.43	20240102	3595	5.42	20240704	7530	-49.67	20230721	3595	5.42	20240704	0.88	N	308100	500	33 억		10399	N	N	0	N	00	N
101	20240715	131131	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	15	2	0.40	3878920	1029	42.38	3765	3800	3700	4890	2640	3765	3769.60	0.16	0	-57	3805	3785	3745	3725	3685	3795	3735	33	1125	500	2560	5	1	6624733	250	-5.56	0.43	12	0.02	-680.00	8894.00	7530	20230721	-49.80	3595	20240704	5.15	4950	-23.64	20240102	3595	5.15	20240704	7530	-49.80	20230721	3595	5.15	20240704	0.88	N	308100	500	33 억		10399	N	N	0	N	00	N
102	20240715	121129	57	100.00	KOSDAQ		유통	N	N	N	N		N	3790	25	2	0.66	3750080	995	40.98	3765	3800	3700	4890	2640	3765	3768.92	0.16	0	-56	3805	3785	3745	3725	3685	3795	3735	33	1125	500	2560	5	1	6624733	251	-5.57	0.43	12	0.02	-680.00	8894.00	7530	20230721	-49.67	3595	20240704	5.42	4950	-23.43	20240102	3595	5.42	20240704	7530	-49.67	20230721	3595	5.42	20240704	0.88	N	308100	500	33 억		10399	N	N	0	N	00	N
103	20240715	111130	57	100.00	KOSDAQ		유통	N	N	N	N		N	3765	0	3	0.00	2654760	706	29.08	3765	3785	3700	4890	2640	3765	3760.28	0.16	0	-38	3805	3785	3745	3725	3685	3795	3735	33	1125	500	2560	5	1	6624733	249	-5.54	0.42	12	0.01	-680.00	8894.00	7530	20230721	-50.00	3595	20240704	4.73	4950	-23.94	20240102	3595	4.73	20240704	7530	-50.00	20230721	3595	4.73	20240704	0.88	N	308100	500	33 억		10399	N	N	0	N	00	N
104	20240715	101128	57	100.00	KOSDAQ		유통	N	N	N	N		N	3765	0	3	0.00	2285510	608	25.04	3765	3785	3700	4890	2640	3765	3759.06	0.16	0	-38	3805	3785	3745	3725	3685	3795	3735	33	1125	500	2560	5	1	6624733	249	-5.54	0.42	12	0.01	-680.00	8894.00	7530	20230721	-50.00	3595	20240704	4.73	4950	-23.94	20240102	3595	4.73	20240704	7530	-50.00	20230721	3595	4.73	20240704	0.88	N	308100	500	33 억		10399	N	N	0	N	00	N
105	20240715	091130	57	100.00	KOSDAQ		유통	N	N	N	N		N	3760	-5	5	-0.13	1834485	488	20.10	3765	3785	3700	4890	2640	3765	3759.19	0.16	0	-38	3805	3785	3745	3725	3685	3795	3735	33	1125	500	2560	5	1	6624733	249	-5.53	0.42	12	0.01	-680.00	8894.00	7530	20230721	-50.07	3595	20240704	4.59	4950	-24.04	20240102	3595	4.59	20240704	7530	-50.07	20230721	3595	4.59	20240704	0.88	N	308100	500	33 억		10399	N	N	0	N	00	N
106	20240712	161120	57	100.00	KOSDAQ		유통	N	N	N	N		N	3765	0	3	0.00	9078555	2428	81.45	3740	3765	3705	4890	2640	3765	3739.11	0.16	0	-112	3821	3792	3736	3707	3651	3807	3722	33	1125	500	2560	5	1	6624733	249	-5.54	0.42	12	0.04	-680.00	8894.00	7530	20230721	-50.00	3595	20240704	4.73	4950	-23.94	20240102	3595	4.73	20240704	7530	-50.00	20230721	3595	4.73	20240704	0.88	N	308100	500	33 억		10523	N	N	0	N	00	N
107	20240712	151128	57	100.00	KOSDAQ		유통	N	N	N	N		N	3755	-10	5	-0.27	7917630	2119	71.08	3740	3755	3705	4890	2640	3765	3736.49	0.16	0	-123	3821	3792	3736	3707	3651	3807	3722	33	1125	500	2560	5	1	6624733	249	-5.52	0.42	12	0.03	-680.00	8894.00	7530	20230721	-50.13	3595	20240704	4.45	4950	-24.14	20240102	3595	4.45	20240704	7530	-50.13	20230721	3595	4.45	20240704	0.88	N	308100	500	33 억		10523	N	N	0	N	00	N
108	20240712	141130	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	-25	5	-0.66	2621810	703	23.58	3740	3740	3705	4890	2640	3765	3729.46	0.16	0	-115	3821	3792	3736	3707	3651	3807	3722	33	1125	500	2560	5	1	6624733	248	-5.50	0.42	12	0.01	-680.00	8894.00	7530	20230721	-50.33	3595	20240704	4.03	4950	-24.44	20240102	3595	4.03	20240704	7530	-50.33	20230721	3595	4.03	20240704	0.88	N	308100	500	33 억		10523	N	N	0	N	00	N
109	20240712	131125	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	-30	5	-0.80	2614330	701	23.52	3740	3740	3705	4890	2640	3765	3729.43	0.16	0	-115	3821	3792	3736	3707	3651	3807	3722	33	1125	500	2560	5	1	6624733	247	-5.49	0.42	12	0.01	-680.00	8894.00	7530	20230721	-50.40	3595	20240704	3.89	4950	-24.55	20240102	3595	3.89	20240704	7530	-50.40	20230721	3595	3.89	20240704	0.88	N	308100	500	33 억		10523	N	N	0	N	00	N
110	20240712	121126	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	-25	5	-0.66	2603125	698	23.41	3740	3740	3705	4890	2640	3765	3729.41	0.16	0	-113	3821	3792	3736	3707	3651	3807	3722	33	1125	500	2560	5	1	6624733	248	-5.50	0.42	12	0.01	-680.00	8894.00	7530	20230721	-50.33	3595	20240704	4.03	4950	-24.44	20240102	3595	4.03	20240704	7530	-50.33	20230721	3595	4.03	20240704	0.88	N	308100	500	33 억		10523	N	N	0	N	00	N
111	20240712	111123	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	-40	5	-1.06	2062530	553	18.55	3740	3740	3705	4890	2640	3765	3729.71	0.16	0	-113	3821	3792	3736	3707	3651	3807	3722	33	1125	500	2560	5	1	6624733	247	-5.48	0.42	12	0.01	-680.00	8894.00	7530	20230721	-50.53	3595	20240704	3.62	4950	-24.75	20240102	3595	3.62	20240704	7530	-50.53	20230721	3595	3.62	20240704	0.88	N	308100	500	33 억		10523	N	N	0	N	00	N
112	20240712	101125	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	-30	5	-0.80	2017720	541	18.15	3740	3740	3705	4890	2640	3765	3729.61	0.16	0	-113	3821	3792	3736	3707	3651	3807	3722	33	1125	500	2560	5	1	6624733	247	-5.49	0.42	12	0.01	-680.00	8894.00	7530	20230721	-50.40	3595	20240704	3.89	4950	-24.55	20240102	3595	3.89	20240704	7530	-50.40	20230721	3595	3.89	20240704	0.88	N	308100	500	33 억		10523	N	N	0	N	00	N
113	20240712	091121	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	-25	5	-0.66	1663015	446	14.96	3740	3740	3705	4890	2640	3765	3728.73	0.16	0	-111	3821	3792	3736	3707	3651	3807	3722	33	1125	500	2560	5	1	6624733	248	-5.50	0.42	12	0.01	-680.00	8894.00	7530	20230721	-50.33	3595	20240704	4.03	4950	-24.44	20240102	3595	4.03	20240704	7530	-50.33	20230721	3595	4.03	20240704	0.88	N	308100	500	33 억		10523	N	N	0	N	00	N
114	20240711	161116	57	100.00	KOSDAQ		유통	N	N	N	N		N	3765	50	2	1.35	11127235	2971	203.91	3750	3765	3680	4825	2605	3715	3745.26	0.16	0	116	3781	3747	3716	3682	3651	3732	3667	33	1110	500	2520	5	1	6624733	249	-5.54	0.42	12	0.04	-680.00	8894.00	7530	20230721	-50.00	3595	20240704	4.73	4950	-23.94	20240102	3595	4.73	20240704	7530	-50.00	20230721	3595	4.73	20240704	0.88	N	308100	500	33 억		10419	N	N	0	N	00	N
115	20240711	151123	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	35	2	0.94	5702775	1525	104.67	3750	3755	3680	4825	2605	3715	3739.52	0.16	0	-14	3781	3747	3716	3682	3651	3732	3667	33	1110	500	2520	5	1	6624733	248	-5.51	0.42	12	0.02	-680.00	8894.00	7530	20230721	-50.20	3595	20240704	4.31	4950	-24.24	20240102	3595	4.31	20240704	7530	-50.20	20230721	3595	4.31	20240704	0.88	N	308100	500	33 억		10419	N	N	0	N	00	N
116	20240711	141124	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	15	2	0.40	2504710	671	46.05	3750	3755	3680	4825	2605	3715	3732.80	0.16	0	17	3781	3747	3716	3682	3651	3732	3667	33	1110	500	2520	5	1	6624733	247	-5.49	0.42	12	0.01	-680.00	8894.00	7530	20230721	-50.46	3595	20240704	3.76	4950	-24.65	20240102	3595	3.76	20240704	7530	-50.46	20230721	3595	3.76	20240704	0.88	N	308100	500	33 억		10419	N	N	0	N	00	N
117	20240711	131122	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	15	2	0.40	2426380	650	44.61	3750	3755	3680	4825	2605	3715	3732.89	0.16	0	17	3781	3747	3716	3682	3651	3732	3667	33	1110	500	2520	5	1	6624733	247	-5.49	0.42	12	0.01	-680.00	8894.00	7530	20230721	-50.46	3595	20240704	3.76	4950	-24.65	20240102	3595	3.76	20240704	7530	-50.46	20230721	3595	3.76	20240704	0.88	N	308100	500	33 억		10419	N	N	0	N	00	N
118	20240711	121120	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-15	5	-0.40	2009880	537	36.86	3750	3755	3700	4825	2605	3715	3742.79	0.16	0	15	3781	3747	3716	3682	3651	3732	3667	33	1110	500	2520	5	1	6624733	245	-5.44	0.42	12	0.01	-680.00	8894.00	7530	20230721	-50.86	3595	20240704	2.92	4950	-25.25	20240102	3595	2.92	20240704	7530	-50.86	20230721	3595	2.92	20240704	0.88	N	308100	500	33 억		10419	N	N	0	N	00	N
119	20240711	111117	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	35	2	0.94	1924455	514	35.28	3750	3755	3705	4825	2605	3715	3744.08	0.16	0	16	3781	3747	3716	3682	3651	3732	3667	33	1110	500	2520	5	1	6624733	248	-5.51	0.42	12	0.01	-680.00	8894.00	7530	20230721	-50.20	3595	20240704	4.31	4950	-24.24	20240102	3595	4.31	20240704	7530	-50.20	20230721	3595	4.31	20240704	0.88	N	308100	500	33 억		10419	N	N	0	N	00	N
120	20240711	101120	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	35	2	0.94	1785985	477	32.74	3750	3755	3705	4825	2605	3715	3744.20	0.16	0	16	3781	3747	3716	3682	3651	3732	3667	33	1110	500	2520	5	1	6624733	248	-5.51	0.42	12	0.01	-680.00	8894.00	7530	20230721	-50.20	3595	20240704	4.31	4950	-24.24	20240102	3595	4.31	20240704	7530	-50.20	20230721	3595	4.31	20240704	0.88	N	308100	500	33 억		10419	N	N	0	N	00	N
121	20240711	091117	57	100.00	KOSDAQ		유통	N	N	N	N		N	3755	40	2	1.08	257605	69	4.74	3750	3755	3705	4825	2605	3715	3733.41	0.16	0	-5	3781	3747	3716	3682	3651	3732	3667	33	1110	500	2520	5	1	6624733	249	-5.52	0.42	12	0.00	-680.00	8894.00	7530	20230721	-50.13	3595	20240704	4.45	4950	-24.14	20240102	3595	4.45	20240704	7530	-50.13	20230721	3595	4.45	20240704	0.88	N	308100	500	33 억		10419	N	N	0	N	00	N
122	20240710	161111	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	-10	5	-0.27	5408805	1457	22.90	3725	3750	3685	4840	2610	3725	3712.29	0.16	0	-8	3908	3816	3708	3616	3508	3762	3562	33	1115	500	2530	5	1	6624733	246	-5.46	0.42	12	0.02	-680.00	8894.00	7530	20230721	-50.66	3595	20240704	3.34	4950	-24.95	20240102	3595	3.34	20240704	7530	-50.66	20230721	3595	3.34	20240704	0.88	N	308100	500	33 억		10439	N	N	0	N	00	N
123	20240710	151116	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-35	5	-0.94	4586280	1235	19.41	3725	3750	3685	4840	2610	3725	3713.59	0.16	0	-20	3908	3816	3708	3616	3508	3762	3562	33	1115	500	2530	5	1	6624733	244	-5.43	0.41	12	0.02	-680.00	8894.00	7530	20230721	-51.00	3595	20240704	2.64	4950	-25.45	20240102	3595	2.64	20240704	7530	-51.00	20230721	3595	2.64	20240704	0.88	N	308100	500	33 억		10439	N	N	0	N	00	N
124	20240710	141116	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	-5	5	-0.13	4239085	1141	17.93	3725	3750	3685	4840	2610	3725	3715.24	0.16	0	-20	3908	3816	3708	3616	3508	3762	3562	33	1115	500	2530	5	1	6624733	246	-5.47	0.42	12	0.02	-680.00	8894.00	7530	20230721	-50.60	3595	20240704	3.48	4950	-24.85	20240102	3595	3.48	20240704	7530	-50.60	20230721	3595	3.48	20240704	0.88	N	308100	500	33 억		10439	N	N	0	N	00	N
125	20240710	131116	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-30	5	-0.81	4120025	1109	17.43	3725	3750	3685	4840	2610	3725	3715.08	0.16	0	-20	3908	3816	3708	3616	3508	3762	3562	33	1115	500	2530	5	1	6624733	245	-5.43	0.42	12	0.02	-680.00	8894.00	7530	20230721	-50.93	3595	20240704	2.78	4950	-25.35	20240102	3595	2.78	20240704	7530	-50.93	20230721	3595	2.78	20240704	0.88	N	308100	500	33 억		10439	N	N	0	N	00	N
126	20240710	121113	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	15	2	0.40	2479365	665	10.45	3725	3750	3685	4840	2610	3725	3728.37	0.16	0	-20	3908	3816	3708	3616	3508	3762	3562	33	1115	500	2530	5	1	6624733	248	-5.50	0.42	12	0.01	-680.00	8894.00	7530	20230721	-50.33	3595	20240704	4.03	4950	-24.44	20240102	3595	4.03	20240704	7530	-50.33	20230721	3595	4.03	20240704	0.88	N	308100	500	33 억		10439	N	N	0	N	00	N
127	20240710	111115	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	15	2	0.40	2475625	664	10.44	3725	3750	3685	4840	2610	3725	3728.35	0.16	0	-20	3908	3816	3708	3616	3508	3762	3562	33	1115	500	2530	5	1	6624733	248	-5.50	0.42	12	0.01	-680.00	8894.00	7530	20230721	-50.33	3595	20240704	4.03	4950	-24.44	20240102	3595	4.03	20240704	7530	-50.33	20230721	3595	4.03	20240704	0.88	N	308100	500	33 억		10439	N	N	0	N	00	N
128	20240710	101110	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	20	2	0.54	2277670	611	9.60	3725	3750	3685	4840	2610	3725	3727.77	0.16	0	-20	3908	3816	3708	3616	3508	3762	3562	33	1115	500	2530	5	1	6624733	248	-5.51	0.42	12	0.01	-680.00	8894.00	7530	20230721	-50.27	3595	20240704	4.17	4950	-24.34	20240102	3595	4.17	20240704	7530	-50.27	20230721	3595	4.17	20240704	0.88	N	308100	500	33 억		10439	N	N	0	N	00	N
129	20240710	091116	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	20	2	0.54	1378410	370	5.82	3725	3745	3685	4840	2610	3725	3725.43	0.16	0	-13	3908	3816	3708	3616	3508	3762	3562	33	1115	500	2530	5	1	6624733	248	-5.51	0.42	12	0.01	-680.00	8894.00	7530	20230721	-50.27	3595	20240704	4.17	4950	-24.34	20240102	3595	4.17	20240704	7530	-50.27	20230721	3595	4.17	20240704	0.88	N	308100	500	33 억		10439	N	N	0	N	00	N
130	20240709	161108	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	25	2	0.68	23544140	6362	188.45	3800	3800	3600	4810	2590	3700	3700.75	0.16	0	-188	3773	3736	3668	3631	3563	3755	3650	33	1110	500	2510	5	1	6624733	247	-5.48	0.42	12	0.10	-680.00	8894.00	7530	20230721	-50.53	3595	20240704	3.62	4950	-24.75	20240102	3595	3.62	20240704	7530	-50.53	20230721	3595	3.62	20240704	0.88	N	308100	500	33 억		10639	N	N	0	N	00	N
131	20240709	151115	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-5	5	-0.14	22302690	6028	178.55	3800	3800	3600	4810	2590	3700	3699.85	0.16	0	-175	3773	3736	3668	3631	3563	3755	3650	33	1110	500	2510	5	1	6624733	245	-5.43	0.42	12	0.09	-680.00	8894.00	7530	20230721	-50.93	3595	20240704	2.78	4950	-25.35	20240102	3595	2.78	20240704	7530	-50.93	20230721	3595	2.78	20240704	0.88	N	308100	500	33 억		10639	N	N	0	N	00	N
132	20240709	141115	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-5	5	-0.14	21541520	5822	172.45	3800	3800	3600	4810	2590	3700	3700.02	0.16	0	-175	3773	3736	3668	3631	3563	3755	3650	33	1110	500	2510	5	1	6624733	245	-5.43	0.42	12	0.09	-680.00	8894.00	7530	20230721	-50.93	3595	20240704	2.78	4950	-25.35	20240102	3595	2.78	20240704	7530	-50.93	20230721	3595	2.78	20240704	0.88	N	308100	500	33 억		10639	N	N	0	N	00	N
133	20240709	131118	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	5	2	0.14	8974630	2388	70.73	3800	3800	3700	4810	2590	3700	3758.22	0.16	0	-170	3773	3736	3668	3631	3563	3755	3650	33	1110	500	2510	5	1	6624733	245	-5.45	0.42	12	0.04	-680.00	8894.00	7530	20230721	-50.80	3595	20240704	3.06	4950	-25.15	20240102	3595	3.06	20240704	7530	-50.80	20230721	3595	3.06	20240704	0.88	N	308100	500	33 억		10639	N	N	0	N	00	N
134	20240709	121119	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	35	2	0.95	6345845	1685	49.91	3800	3800	3700	4810	2590	3700	3766.08	0.16	0	-170	3773	3736	3668	3631	3563	3755	3650	33	1110	500	2510	5	1	6624733	247	-5.49	0.42	12	0.03	-680.00	8894.00	7530	20230721	-50.40	3595	20240704	3.89	4950	-24.55	20240102	3595	3.89	20240704	7530	-50.40	20230721	3595	3.89	20240704	0.88	N	308100	500	33 억		10639	N	N	0	N	00	N
135	20240709	111119	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	40	2	1.08	5573125	1478	43.78	3800	3800	3735	4810	2590	3700	3770.72	0.16	0	-170	3773	3736	3668	3631	3563	3755	3650	33	1110	500	2510	5	1	6624733	248	-5.50	0.42	12	0.02	-680.00	8894.00	7530	20230721	-50.33	3595	20240704	4.03	4950	-24.44	20240102	3595	4.03	20240704	7530	-50.33	20230721	3595	4.03	20240704	0.88	N	308100	500	33 억		10639	N	N	0	N	00	N
136	20240709	101115	57	100.00	KOSDAQ		유통	N	N	N	N		N	3770	70	2	1.89	4499740	1191	35.28	3800	3800	3740	4810	2590	3700	3778.12	0.16	0	-65	3773	3736	3668	3631	3563	3755	3650	33	1110	500	2510	5	1	6624733	250	-5.54	0.42	12	0.02	-680.00	8894.00	7530	20230721	-49.93	3595	20240704	4.87	4950	-23.84	20240102	3595	4.87	20240704	7530	-49.93	20230721	3595	4.87	20240704	0.88	N	308100	500	33 억		10639	N	N	0	N	00	N
137	20240709	091112	57	100.00	KOSDAQ		유통	N	N	N	N		N	3755	55	2	1.49	2179575	575	17.03	3800	3800	3755	4810	2590	3700	3790.57	0.16	0	-61	3773	3736	3668	3631	3563	3755	3650	33	1110	500	2510	5	1	6624733	249	-5.52	0.42	12	0.01	-680.00	8894.00	7530	20230721	-50.13	3595	20240704	4.45	4950	-24.14	20240102	3595	4.45	20240704	7530	-50.13	20230721	3595	4.45	20240704	0.88	N	308100	500	33 억		10639	N	N	0	N	00	N
138	20240708	161106	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	50	2	1.37	12327450	3366	95.92	3660	3705	3600	4745	2555	3650	3662.34	0.16	0	-77	3706	3677	3646	3617	3586	3692	3632	33	1095	500	2480	5	1	6624733	245	-5.44	0.42	12	0.05	-680.00	8894.00	7530	20230721	-50.86	3595	20240704	2.92	4950	-25.25	20240102	3595	2.92	20240704	7530	-50.86	20230721	3595	2.92	20240704	0.90	N	308100	500	33 억		10728	N	N	0	N	00	N
139	20240708	151107	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	30	2	0.82	11545820	3154	89.88	3660	3705	3600	4745	2555	3650	3660.69	0.16	0	-42	3706	3677	3646	3617	3586	3692	3632	33	1095	500	2480	5	1	6624733	244	-5.41	0.41	12	0.05	-680.00	8894.00	7530	20230721	-51.13	3595	20240704	2.36	4950	-25.66	20240102	3595	2.36	20240704	7530	-51.13	20230721	3595	2.36	20240704	0.90	N	308100	500	33 억		10728	N	N	0	N	00	N
140	20240708	141111	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	30	2	0.82	9177930	2507	71.44	3660	3705	3600	4745	2555	3650	3660.92	0.16	0	-42	3706	3677	3646	3617	3586	3692	3632	33	1095	500	2480	5	1	6624733	244	-5.41	0.41	12	0.04	-680.00	8894.00	7530	20230721	-51.13	3595	20240704	2.36	4950	-25.66	20240102	3595	2.36	20240704	7530	-51.13	20230721	3595	2.36	20240704	0.90	N	308100	500	33 억		10728	N	N	0	N	00	N
141	20240708	131105	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	25	2	0.68	8016380	2190	62.41	3660	3705	3600	4745	2555	3650	3660.45	0.16	0	-61	3706	3677	3646	3617	3586	3692	3632	33	1095	500	2480	5	1	6624733	243	-5.40	0.41	12	0.03	-680.00	8894.00	7530	20230721	-51.20	3595	20240704	2.23	4950	-25.76	20240102	3595	2.23	20240704	7530	-51.20	20230721	3595	2.23	20240704	0.90	N	308100	500	33 억		10728	N	N	0	N	00	N
142	20240708	121108	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	45	2	1.23	7680180	2099	59.82	3660	3705	3600	4745	2555	3650	3658.97	0.16	0	-61	3706	3677	3646	3617	3586	3692	3632	33	1095	500	2480	5	1	6624733	245	-5.43	0.42	12	0.03	-680.00	8894.00	7530	20230721	-50.93	3595	20240704	2.78	4950	-25.35	20240102	3595	2.78	20240704	7530	-50.93	20230721	3595	2.78	20240704	0.90	N	308100	500	33 억		10728	N	N	0	N	00	N
143	20240708	111104	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	50	2	1.37	7207340	1971	56.17	3660	3705	3600	4745	2555	3650	3656.69	0.16	0	-35	3706	3677	3646	3617	3586	3692	3632	33	1095	500	2480	5	1	6624733	245	-5.44	0.42	12	0.03	-680.00	8894.00	7530	20230721	-50.86	3595	20240704	2.92	4950	-25.25	20240102	3595	2.92	20240704	7530	-50.86	20230721	3595	2.92	20240704	0.90	N	308100	500	33 억		10728	N	N	0	N	00	N
144	20240708	101105	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	25	2	0.68	6425580	1759	50.13	3660	3685	3600	4745	2555	3650	3652.97	0.16	0	-29	3706	3677	3646	3617	3586	3692	3632	33	1095	500	2480	5	1	6624733	243	-5.40	0.41	12	0.03	-680.00	8894.00	7530	20230721	-51.20	3595	20240704	2.23	4950	-25.76	20240102	3595	2.23	20240704	7530	-51.20	20230721	3595	2.23	20240704	0.90	N	308100	500	33 억		10728	N	N	0	N	00	N
145	20240708	091104	57	100.00	KOSDAQ		유통	N	N	N	N		N	3600	-50	5	-1.37	4282805	1173	33.43	3660	3685	3600	4745	2555	3650	3651.16	0.16	0	101	3706	3677	3646	3617	3586	3692	3632	33	1095	500	2480	5	1	6624733	238	-5.29	0.40	12	0.02	-680.00	8894.00	7530	20230721	-52.19	3595	20240704	0.14	4950	-27.27	20240102	3595	0.14	20240704	7530	-52.19	20230721	3595	0.14	20240704	0.90	N	308100	500	33 억		10728	N	N	0	N	00	N
146	20240705	161059	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	-30	5	-0.82	12761655	3509	42.08	3645	3675	3615	4780	2580	3680	3636.84	0.16	0	-10	3843	3761	3678	3596	3513	3720	3555	33	1100	500	2500	5	1	6624733	242	-5.37	0.41	12	0.05	-680.00	8894.00	7530	20230721	-51.53	3595	20240704	1.53	4950	-26.26	20240102	3595	1.53	20240704	7530	-51.53	20230721	3595	1.53	20240704	0.90	N	308100	500	33 억		10750	N	N	0	N	00	N
147	20240705	151103	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	-50	5	-1.36	11197055	3080	36.93	3645	3675	3620	4780	2580	3680	3635.41	0.16	0	15	3843	3761	3678	3596	3513	3720	3555	33	1100	500	2500	5	1	6624733	240	-5.34	0.41	12	0.05	-680.00	8894.00	7530	20230721	-51.79	3595	20240704	0.97	4950	-26.67	20240102	3595	0.97	20240704	7530	-51.79	20230721	3595	0.97	20240704	0.90	N	308100	500	33 억		10750	N	N	0	N	00	N
148	20240705	141105	57	100.00	KOSDAQ		유통	N	N	N	N		N	3630	-50	5	-1.36	7914045	2174	26.07	3645	3675	3630	4780	2580	3680	3640.32	0.16	0	-7	3843	3761	3678	3596	3513	3720	3555	33	1100	500	2500	5	1	6624733	240	-5.34	0.41	12	0.03	-680.00	8894.00	7530	20230721	-51.79	3595	20240704	0.97	4950	-26.67	20240102	3595	0.97	20240704	7530	-51.79	20230721	3595	0.97	20240704	0.90	N	308100	500	33 억		10750	N	N	0	N	00	N
149	20240705	131103	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	-35	5	-0.95	7652685	2102	25.21	3645	3675	3630	4780	2580	3680	3640.67	0.16	0	-7	3843	3761	3678	3596	3513	3720	3555	33	1100	500	2500	5	1	6624733	241	-5.36	0.41	12	0.03	-680.00	8894.00	7530	20230721	-51.59	3595	20240704	1.39	4950	-26.36	20240102	3595	1.39	20240704	7530	-51.59	20230721	3595	1.39	20240704	0.90	N	308100	500	33 억		10750	N	N	0	N	00	N
150	20240705	121103	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	-30	5	-0.82	6718295	1846	22.14	3645	3675	3630	4780	2580	3680	3639.38	0.16	0	-7	3843	3761	3678	3596	3513	3720	3555	33	1100	500	2500	5	1	6624733	242	-5.37	0.41	12	0.03	-680.00	8894.00	7530	20230721	-51.53	3595	20240704	1.53	4950	-26.26	20240102	3595	1.53	20240704	7530	-51.53	20230721	3595	1.53	20240704	0.90	N	308100	500	33 억		10750	N	N	0	N	00	N
151	20240705	111059	57	100.00	KOSDAQ		유통	N	N	N	N		N	3645	-35	5	-0.95	6579770	1808	21.68	3645	3675	3630	4780	2580	3680	3639.25	0.16	0	-2	3843	3761	3678	3596	3513	3720	3555	33	1100	500	2500	5	1	6624733	241	-5.36	0.41	12	0.03	-680.00	8894.00	7530	20230721	-51.59	3595	20240704	1.39	4950	-26.36	20240102	3595	1.39	20240704	7530	-51.59	20230721	3595	1.39	20240704	0.90	N	308100	500	33 억		10750	N	N	0	N	00	N
152	20240705	101100	57	100.00	KOSDAQ		유통	N	N	N	N		N	3665	-15	5	-0.41	6277675	1725	20.69	3645	3675	3630	4780	2580	3680	3639.23	0.16	0	-1	3843	3761	3678	3596	3513	3720	3555	33	1100	500	2500	5	1	6624733	243	-5.39	0.41	12	0.03	-680.00	8894.00	7530	20230721	-51.33	3595	20240704	1.95	4950	-25.96	20240102	3595	1.95	20240704	7530	-51.33	20230721	3595	1.95	20240704	0.90	N	308100	500	33 억		10750	N	N	0	N	00	N
153	20240705	091102	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	-5	5	-0.14	2953625	811	9.73	3645	3675	3640	4780	2580	3680	3641.95	0.16	0	-1	3843	3761	3678	3596	3513	3720	3555	33	1100	500	2500	5	1	6624733	243	-5.40	0.41	12	0.01	-680.00	8894.00	7530	20230721	-51.20	3595	20240704	2.23	4950	-25.76	20240102	3595	2.23	20240704	7530	-51.20	20230721	3595	2.23	20240704	0.90	N	308100	500	33 억		10750	N	N	0	N	00	N
154	20240704	161055	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3680	-5	5	-0.14	30430435	8339	551.89	3760	3760	3595	4790	2580	3685	3649.17	0.16	0	118	3745	3715	3675	3645	3605	3730	3660	33	1105	500	2500	5	1	6624733	244	-5.41	0.41	12	0.13	-680.00	8894.00	7570	20230628	-51.39	3595	20240704	2.36	4950	-25.66	20240102	3595	2.36	20240704	7530	-51.13	20230721	3595	2.36	20240704	0.90	N	308100	500	33 억		10644	N	N	0	N	00	N
155	20240704	151100	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3630	-55	5	-1.49	22867475	6254	413.90	3760	3760	3600	4790	2580	3685	3656.46	0.16	0	106	3745	3715	3675	3645	3605	3730	3660	33	1105	500	2500	5	1	6624733	240	-5.34	0.41	12	0.09	-680.00	8894.00	7570	20230628	-52.05	3600	20240704	0.83	4950	-26.67	20240102	3600	0.83	20240704	7530	-51.79	20230721	3600	0.83	20240704	0.90	N	308100	500	33 억		10644	N	N	0	N	00	N
156	20240704	141059	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3620	-65	5	-1.76	17688885	4827	319.46	3760	3760	3600	4790	2580	3685	3664.57	0.16	0	106	3745	3715	3675	3645	3605	3730	3660	33	1105	500	2500	5	1	6624733	240	-5.32	0.41	12	0.07	-680.00	8894.00	7570	20230628	-52.18	3600	20240704	0.56	4950	-26.87	20240102	3600	0.56	20240704	7530	-51.93	20230721	3600	0.56	20240704	0.90	N	308100	500	33 억		10644	N	N	0	N	00	N
157	20240704	131059	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3665	-20	5	-0.54	17569250	4794	317.27	3760	3760	3600	4790	2580	3685	3664.84	0.16	0	106	3745	3715	3675	3645	3605	3730	3660	33	1105	500	2500	5	1	6624733	243	-5.39	0.41	12	0.07	-680.00	8894.00	7570	20230628	-51.59	3600	20240704	1.81	4950	-25.96	20240102	3600	1.81	20240704	7530	-51.33	20230721	3600	1.81	20240704	0.90	N	308100	500	33 억		10644	N	N	0	N	00	N
158	20240704	121059	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3610	-75	5	-2.04	14790575	4024	266.31	3760	3760	3600	4790	2580	3685	3675.59	0.16	0	70	3745	3715	3675	3645	3605	3730	3660	33	1105	500	2500	5	1	6624733	239	-5.31	0.41	12	0.06	-680.00	8894.00	7570	20230628	-52.31	3600	20240704	0.28	4950	-27.07	20240102	3600	0.28	20240704	7530	-52.06	20230721	3600	0.28	20240704	0.90	N	308100	500	33 억		10644	N	N	0	N	00	N
159	20240704	111057	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	40	2	1.09	2267820	606	40.11	3760	3760	3680	4790	2580	3685	3742.28	0.16	0	-69	3745	3715	3675	3645	3605	3730	3660	33	1105	500	2500	5	1	6624733	247	-5.48	0.42	12	0.01	-680.00	8894.00	7570	20230628	-50.79	3635	20240703	2.48	4950	-24.75	20240102	3635	2.48	20240703	7530	-50.53	20230721	3635	2.48	20240703	0.90	N	308100	500	33 억		10644	N	N	0	N	00	N
160	20240704	101057	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	65	2	1.76	2019060	539	35.67	3760	3760	3680	4790	2580	3685	3745.94	0.16	0	-40	3745	3715	3675	3645	3605	3730	3660	33	1105	500	2500	5	1	6624733	248	-5.51	0.42	12	0.01	-680.00	8894.00	7570	20230628	-50.46	3635	20240703	3.16	4950	-24.24	20240102	3635	3.16	20240703	7530	-50.20	20230721	3635	3.16	20240703	0.90	N	308100	500	33 억		10644	N	N	0	N	00	N
161	20240704	091059	57	100.00	KOSDAQ		유통	N	N	N	N		N	3750	65	2	1.76	1071255	285	18.86	3760	3760	3750	4790	2580	3685	3758.79	0.16	0	-28	3745	3715	3675	3645	3605	3730	3660	33	1105	500	2500	5	1	6624733	248	-5.51	0.42	12	0.00	-680.00	8894.00	7570	20230628	-50.46	3635	20240703	3.16	4950	-24.24	20240102	3635	3.16	20240703	7530	-50.20	20230721	3635	3.16	20240703	0.90	N	308100	500	33 억		10644	N	N	0	N	00	N
162	20240703	161053	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3685	35	2	0.96	5551025	1511	21.34	3635	3705	3635	4745	2555	3650	3673.74	0.16	0	-308	3820	3735	3690	3605	3560	3712	3582	33	1095	500	2480	5	1	6624733	244	-5.42	0.41	12	0.02	-680.00	8894.00	7580	20230627	-51.39	3635	20240703	1.38	4950	-25.56	20240102	3635	1.38	20240703	7530	-51.06	20230721	3635	1.38	20240703	0.90	N	308100	500	33 억		10851	N	N	0	N	00	N
163	20240703	151056	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3700	50	2	1.37	4600170	1253	17.69	3635	3705	3635	4745	2555	3650	3671.32	0.16	0	-315	3820	3735	3690	3605	3560	3712	3582	33	1095	500	2480	5	1	6624733	245	-5.44	0.42	12	0.02	-680.00	8894.00	7580	20230627	-51.19	3635	20240703	1.79	4950	-25.25	20240102	3635	1.79	20240703	7530	-50.86	20230721	3635	1.79	20240703	0.90	N	308100	500	33 억		10851	N	N	0	N	00	N
164	20240703	141056	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3700	50	2	1.37	3797260	1034	14.60	3635	3705	3635	4745	2555	3650	3672.40	0.16	0	-315	3820	3735	3690	3605	3560	3712	3582	33	1095	500	2480	5	1	6624733	245	-5.44	0.42	12	0.02	-680.00	8894.00	7580	20230627	-51.19	3635	20240703	1.79	4950	-25.25	20240102	3635	1.79	20240703	7530	-50.86	20230721	3635	1.79	20240703	0.90	N	308100	500	33 억		10851	N	N	0	N	00	N
165	20240703	131055	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3700	50	2	1.37	3719835	1013	14.30	3635	3705	3635	4745	2555	3650	3672.10	0.16	0	-320	3820	3735	3690	3605	3560	3712	3582	33	1095	500	2480	5	1	6624733	245	-5.44	0.42	12	0.02	-680.00	8894.00	7580	20230627	-51.19	3635	20240703	1.79	4950	-25.25	20240102	3635	1.79	20240703	7530	-50.86	20230721	3635	1.79	20240703	0.90	N	308100	500	33 억		10851	N	N	0	N	00	N
166	20240703	121054	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3700	50	2	1.37	2873930	784	11.07	3635	3705	3635	4745	2555	3650	3665.73	0.16	0	-227	3820	3735	3690	3605	3560	3712	3582	33	1095	500	2480	5	1	6624733	245	-5.44	0.42	12	0.01	-680.00	8894.00	7580	20230627	-51.19	3635	20240703	1.79	4950	-25.25	20240102	3635	1.79	20240703	7530	-50.86	20230721	3635	1.79	20240703	0.90	N	308100	500	33 억		10851	N	N	0	N	00	N
167	20240703	111057	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3700	50	2	1.37	2755940	752	10.62	3635	3705	3635	4745	2555	3650	3664.81	0.16	0	-207	3820	3735	3690	3605	3560	3712	3582	33	1095	500	2480	5	1	6624733	245	-5.44	0.42	12	0.01	-680.00	8894.00	7580	20230627	-51.19	3635	20240703	1.79	4950	-25.25	20240102	3635	1.79	20240703	7530	-50.86	20230721	3635	1.79	20240703	0.90	N	308100	500	33 억		10851	N	N	0	N	00	N
168	20240703	101058	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3680	30	2	0.82	2039195	557	7.87	3635	3705	3635	4745	2555	3650	3661.03	0.16	0	-41	3820	3735	3690	3605	3560	3712	3582	33	1095	500	2480	5	1	6624733	244	-5.41	0.41	12	0.01	-680.00	8894.00	7580	20230627	-51.45	3635	20240703	1.24	4950	-25.66	20240102	3635	1.24	20240703	7530	-51.13	20230721	3635	1.24	20240703	0.90	N	308100	500	33 억		10851	N	N	0	N	00	N
169	20240703	091054	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	3670	20	2	0.55	1194895	328	4.63	3635	3670	3635	4745	2555	3650	3642.97	0.16	0	0	3820	3735	3690	3605	3560	3712	3582	33	1095	500	2480	5	1	6624733	243	-5.40	0.41	12	0.00	-680.00	8894.00	7580	20230627	-51.58	3635	20240703	0.96	4950	-25.86	20240102	3635	0.96	20240703	7530	-51.26	20230721	3635	0.96	20240703	0.90	N	308100	500	33 억		10851	N	N	0	N	00	N
170	20240702	161051	57	100.00	KOSDAQ		유통	N	N	N	N		N	3650	-50	5	-1.35	26212035	7066	205.17	3735	3775	3645	4810	2590	3700	3709.64	0.16	0	105	3740	3720	3685	3665	3630	3730	3675	33	1110	500	2510	5	1	6624733	242	-5.37	0.41	12	0.11	-680.00	8894.00	7700	20230626	-52.60	3640	20240628	0.27	4950	-26.26	20240102	3640	0.27	20240628	7530	-51.53	20230721	3640	0.27	20240628	0.90	N	308100	500	33 억		10868	N	N	0	N	00	N
171	20240702	151053	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	0	3	0.00	22145905	5955	172.91	3735	3775	3645	4810	2590	3700	3718.88	0.16	0	271	3740	3720	3685	3665	3630	3730	3675	33	1110	500	2510	5	1	6624733	245	-5.44	0.42	12	0.09	-680.00	8894.00	7700	20230626	-51.95	3640	20240628	1.65	4950	-25.25	20240102	3640	1.65	20240628	7530	-50.86	20230721	3640	1.65	20240628	0.90	N	308100	500	33 억		10868	N	N	0	N	00	N
172	20240702	141053	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	0	3	0.00	21905405	5890	171.02	3735	3775	3645	4810	2590	3700	3719.08	0.16	0	271	3740	3720	3685	3665	3630	3730	3675	33	1110	500	2510	5	1	6624733	245	-5.44	0.42	12	0.09	-680.00	8894.00	7700	20230626	-51.95	3640	20240628	1.65	4950	-25.25	20240102	3640	1.65	20240628	7530	-50.86	20230721	3640	1.65	20240628	0.90	N	308100	500	33 억		10868	N	N	0	N	00	N
173	20240702	131053	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	10	2	0.27	21898005	5888	170.96	3735	3775	3645	4810	2590	3700	3719.09	0.16	0	271	3740	3720	3685	3665	3630	3730	3675	33	1110	500	2510	5	1	6624733	246	-5.46	0.42	12	0.09	-680.00	8894.00	7700	20230626	-51.82	3640	20240628	1.92	4950	-25.05	20240102	3640	1.92	20240628	7530	-50.73	20230721	3640	1.92	20240628	0.90	N	308100	500	33 억		10868	N	N	0	N	00	N
174	20240702	121054	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	0	3	0.00	21772445	5854	169.98	3735	3775	3645	4810	2590	3700	3719.24	0.16	0	272	3740	3720	3685	3665	3630	3730	3675	33	1110	500	2510	5	1	6624733	245	-5.44	0.42	12	0.09	-680.00	8894.00	7700	20230626	-51.95	3640	20240628	1.65	4950	-25.25	20240102	3640	1.65	20240628	7530	-50.86	20230721	3640	1.65	20240628	0.90	N	308100	500	33 억		10868	N	N	0	N	00	N
175	20240702	111053	57	100.00	KOSDAQ		유통	N	N	N	N		N	3770	70	2	1.89	14081125	3769	109.44	3735	3775	3700	4810	2590	3700	3736.04	0.16	0	-369	3740	3720	3685	3665	3630	3730	3675	33	1110	500	2510	5	1	6624733	250	-5.54	0.42	12	0.06	-680.00	8894.00	7700	20230626	-51.04	3640	20240628	3.57	4950	-23.84	20240102	3640	3.57	20240628	7530	-49.93	20230721	3640	3.57	20240628	0.90	N	308100	500	33 억		10868	N	N	0	N	00	N
176	20240702	101052	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	30	2	0.81	2159360	580	16.84	3735	3740	3700	4810	2590	3700	3723.03	0.16	0	-249	3740	3720	3685	3665	3630	3730	3675	33	1110	500	2510	5	1	6624733	247	-5.49	0.42	12	0.01	-680.00	8894.00	7700	20230626	-51.56	3640	20240628	2.47	4950	-24.65	20240102	3640	2.47	20240628	7530	-50.46	20230721	3640	2.47	20240628	0.90	N	308100	500	33 억		10868	N	N	0	N	00	N
177	20240702	091053	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	35	2	0.95	989895	265	7.69	3735	3740	3735	4810	2590	3700	3735.45	0.16	0	-156	3740	3720	3685	3665	3630	3730	3675	33	1110	500	2510	5	1	6624733	247	-5.49	0.42	12	0.00	-680.00	8894.00	7700	20230626	-51.49	3640	20240628	2.61	4950	-24.55	20240102	3640	2.61	20240628	7530	-50.40	20230721	3640	2.61	20240628	0.90	N	308100	500	33 억		10868	N	N	0	N	00	N
178	20240701	161048	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	50	2	1.37	12640995	3444	42.60	3650	3705	3650	4745	2555	3650	3669.70	0.16	0	-38	3770	3710	3675	3615	3580	3692	3597	33	1095	500	2480	5	1	6624733	245	-5.44	0.42	12	0.05	-680.00	8894.00	7840	20230623	-52.81	3640	20240628	1.65	4950	-25.25	20240102	3640	1.65	20240628	7530	-50.86	20230721	3640	1.65	20240628	0.90	N	308100	500	33 억		10914	N	N	0	N	00	N
179	20240701	151051	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	55	2	1.51	11078060	3021	37.37	3650	3705	3650	4745	2555	3650	3667.02	0.16	0	-50	3770	3710	3675	3615	3580	3692	3597	33	1095	500	2480	5	1	6624733	245	-5.45	0.42	12	0.05	-680.00	8894.00	7840	20230623	-52.74	3640	20240628	1.79	4950	-25.15	20240102	3640	1.79	20240628	7530	-50.80	20230721	3640	1.79	20240628	0.90	N	308100	500	33 억		10914	N	N	0	N	00	N
180	20240701	141049	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	40	2	1.10	10031070	2738	33.87	3650	3690	3650	4745	2555	3650	3663.65	0.16	0	-30	3770	3710	3675	3615	3580	3692	3597	33	1095	500	2480	5	1	6624733	244	-5.43	0.41	12	0.04	-680.00	8894.00	7840	20230623	-52.93	3640	20240628	1.37	4950	-25.45	20240102	3640	1.37	20240628	7530	-51.00	20230721	3640	1.37	20240628	0.90	N	308100	500	33 억		10914	N	N	0	N	00	N
181	20240701	131049	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	25	2	0.68	8366120	2286	28.28	3650	3690	3650	4745	2555	3650	3659.72	0.16	0	-26	3770	3710	3675	3615	3580	3692	3597	33	1095	500	2480	5	1	6624733	243	-5.40	0.41	12	0.03	-680.00	8894.00	7840	20230623	-53.12	3640	20240628	0.96	4950	-25.76	20240102	3640	0.96	20240628	7530	-51.20	20230721	3640	0.96	20240628	0.90	N	308100	500	33 억		10914	N	N	0	N	00	N
182	20240701	121050	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	25	2	0.68	8355100	2283	28.24	3650	3690	3650	4745	2555	3650	3659.70	0.16	0	-26	3770	3710	3675	3615	3580	3692	3597	33	1095	500	2480	5	1	6624733	243	-5.40	0.41	12	0.03	-680.00	8894.00	7840	20230623	-53.12	3640	20240628	0.96	4950	-25.76	20240102	3640	0.96	20240628	7530	-51.20	20230721	3640	0.96	20240628	0.90	N	308100	500	33 억		10914	N	N	0	N	00	N
183	20240701	111046	57	100.00	KOSDAQ		유통	N	N	N	N		N	3675	25	2	0.68	8344075	2280	28.20	3650	3690	3650	4745	2555	3650	3659.68	0.16	0	-26	3770	3710	3675	3615	3580	3692	3597	33	1095	500	2480	5	1	6624733	243	-5.40	0.41	12	0.03	-680.00	8894.00	7840	20230623	-53.12	3640	20240628	0.96	4950	-25.76	20240102	3640	0.96	20240628	7530	-51.20	20230721	3640	0.96	20240628	0.90	N	308100	500	33 억		10914	N	N	0	N	00	N
184	20240701	101045	57	100.00	KOSDAQ		유통	N	N	N	N		N	3660	10	2	0.27	3388195	927	11.47	3650	3660	3650	4745	2555	3650	3655.01	0.16	0	-26	3770	3710	3675	3615	3580	3692	3597	33	1095	500	2480	5	1	6624733	242	-5.38	0.41	12	0.01	-680.00	8894.00	7840	20230623	-53.32	3640	20240628	0.55	4950	-26.06	20240102	3640	0.55	20240628	7530	-51.39	20230721	3640	0.55	20240628	0.90	N	308100	500	33 억		10914	N	N	0	N	00	N
185	20240701	091044	57	100.00	KOSDAQ		유통	N	N	N	N		N	3655	5	2	0.14	1650965	452	5.59	3650	3660	3650	4745	2555	3650	3652.58	0.16	0	-46	3770	3710	3675	3615	3580	3692	3597	33	1095	500	2480	5	1	6624733	242	-5.38	0.41	12	0.01	-680.00	8894.00	7840	20230623	-53.38	3640	20240628	0.41	4950	-26.16	20240102	3640	0.41	20240628	7530	-51.46	20230721	3640	0.41	20240628	0.90	N	308100	500	33 억		10914	N	N	0	N	00	N