KissMeData/016670/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	160326	57	100.00	KOSDAQ		유통	N	N	N	N		N	7050	100	2	1.44	65987120	9577	67.67	6950	7090	6780	9030	4870	6950	6890.10	1.65	0	-98	7363	7156	7033	6826	6703	7095	6765	18	2080	500	4170	10	1	3569634	252	-9.58	0.48	12	0.27	-736.00	14733.00	17158	20240112	-58.91	5420	20240624	30.07	17158	-58.91	20240112	5420	30.07	20240624	7920	-10.98	20240724	191	3591.10	20240313	0.00	N	016670	500	17 억		58848	N	N	0	N	00	N
3	20240731	150327	57	100.00	KOSDAQ		유통	N	N	N	N		N	6950	0	3	0.00	46603400	6790	47.98	6950	6950	6780	9030	4870	6950	6863.41	1.65	0	-305	7363	7156	7033	6826	6703	7095	6765	18	2080	500	4170	10	1	3569634	248	-9.44	0.47	12	0.19	-736.00	14733.00	17158	20240112	-59.49	5420	20240624	28.23	17158	-59.49	20240112	5420	28.23	20240624	7920	-12.25	20240724	191	3538.74	20240313	0.00	N	016670	500	17 억		58848	N	N	0	N	00	N
4	20240731	140330	57	100.00	KOSDAQ		유통	N	N	N	N		N	6890	-60	5	-0.86	39655290	5789	40.91	6950	6950	6780	9030	4870	6950	6849.94	1.65	0	-109	7363	7156	7033	6826	6703	7095	6765	18	2080	500	4170	10	1	3569634	246	-9.36	0.47	12	0.16	-736.00	14733.00	17158	20240112	-59.84	5420	20240624	27.12	17158	-59.84	20240112	5420	27.12	20240624	7920	-13.01	20240724	191	3507.33	20240313	0.00	N	016670	500	17 억		58848	N	N	0	N	00	N
5	20240731	130328	57	100.00	KOSDAQ		유통	N	N	N	N		N	6850	-100	5	-1.44	32598160	4759	33.63	6950	6950	6780	9030	4870	6950	6849.58	1.65	0	-94	7363	7156	7033	6826	6703	7095	6765	18	2080	500	4170	10	1	3569634	245	-9.31	0.46	12	0.13	-736.00	14733.00	17158	20240112	-60.08	5420	20240624	26.38	17158	-60.08	20240112	5420	26.38	20240624	7920	-13.51	20240724	191	3486.39	20240313	0.00	N	016670	500	17 억		58848	N	N	0	N	00	N
6	20240731	120330	57	100.00	KOSDAQ		유통	N	N	N	N		N	6850	-100	5	-1.44	24905610	3636	25.69	6950	6950	6780	9030	4870	6950	6849.45	1.65	0	-396	7363	7156	7033	6826	6703	7095	6765	18	2080	500	4170	10	1	3569634	245	-9.31	0.46	12	0.10	-736.00	14733.00	17158	20240112	-60.08	5420	20240624	26.38	17158	-60.08	20240112	5420	26.38	20240624	7920	-13.51	20240724	191	3486.39	20240313	0.00	N	016670	500	17 억		58848	N	N	0	N	00	N
7	20240731	110327	57	100.00	KOSDAQ		유통	N	N	N	N		N	6800	-150	5	-2.16	23516530	3432	24.25	6950	6950	6780	9030	4870	6950	6851.85	1.65	0	-363	7363	7156	7033	6826	6703	7095	6765	18	2080	500	4170	10	1	3569634	243	-9.24	0.46	12	0.10	-736.00	14733.00	17158	20240112	-60.37	5420	20240624	25.46	17158	-60.37	20240112	5420	25.46	20240624	7920	-14.14	20240724	191	3460.21	20240313	0.00	N	016670	500	17 억		58848	N	N	0	N	00	N
8	20240731	100327	57	100.00	KOSDAQ		유통	N	N	N	N		N	6870	-80	5	-1.15	10568510	1533	10.83	6950	6950	6850	9030	4870	6950	6893.64	1.65	0	-137	7363	7156	7033	6826	6703	7095	6765	18	2080	500	4170	10	1	3569634	245	-9.33	0.47	12	0.04	-736.00	14733.00	17158	20240112	-59.96	5420	20240624	26.75	17158	-59.96	20240112	5420	26.75	20240624	7920	-13.26	20240724	191	3496.86	20240313	0.00	N	016670	500	17 억		58848	N	N	0	N	00	N
9	20240731	090323	57	100.00	KOSDAQ		유통	N	N	N	N		N	6920	-30	5	-0.43	1430470	206	1.46	6950	6950	6920	9030	4870	6950	6943.72	1.65	0	-31	7363	7156	7033	6826	6703	7095	6765	18	2080	500	4170	10	1	3569634	247	-9.40	0.47	12	0.01	-736.00	14733.00	17158	20240112	-59.67	5420	20240624	27.68	17158	-59.67	20240112	5420	27.68	20240624	7920	-12.63	20240724	191	3523.04	20240313	0.00	N	016670	500	17 억		58848	N	N	0	N	00	N
10	20240730	160318	57	100.00	KOSDAQ		유통	N	N	N	N		N	6950	-290	5	-4.01	99172450	14152	262.51	7120	7240	6910	9410	5070	7240	7007.68	1.76	0	-4189	7353	7296	7203	7146	7053	7325	7175	18	2170	500	4340	10	1	3569634	248	-9.44	0.47	12	0.40	-736.00	14733.00	17158	20240112	-59.49	5420	20240624	28.23	17158	-59.49	20240112	5420	28.23	20240624	7920	-12.25	20240724	191	3538.74	20240313	0.00	N	016670	500	17 억		62995	N	N	0	N	00	N
11	20240730	150323	57	100.00	KOSDAQ		유통	N	N	N	N		N	6990	-250	5	-3.45	92860370	13245	245.69	7120	7240	6910	9410	5070	7240	7010.98	1.76	0	-3928	7353	7296	7203	7146	7053	7325	7175	18	2170	500	4340	10	1	3569634	250	-9.50	0.47	12	0.37	-736.00	14733.00	17158	20240112	-59.26	5420	20240624	28.97	17158	-59.26	20240112	5420	28.97	20240624	7920	-11.74	20240724	191	3559.69	20240313	0.00	N	016670	500	17 억		62995	N	N	0	N	00	N
12	20240730	140319	57	100.00	KOSDAQ		유통	N	N	N	N		N	6940	-300	5	-4.14	87563790	12484	231.57	7120	7240	6910	9410	5070	7240	7014.08	1.76	0	-3559	7353	7296	7203	7146	7053	7325	7175	18	2170	500	4340	10	1	3569634	248	-9.43	0.47	12	0.35	-736.00	14733.00	17158	20240112	-59.55	5420	20240624	28.04	17158	-59.55	20240112	5420	28.04	20240624	7920	-12.37	20240724	191	3533.51	20240313	0.00	N	016670	500	17 억		62995	N	N	0	N	00	N
13	20240730	130323	57	100.00	KOSDAQ		유통	N	N	N	N		N	6980	-260	5	-3.59	63140180	8977	166.52	7120	7240	6910	9410	5070	7240	7033.55	1.76	0	-896	7353	7296	7203	7146	7053	7325	7175	18	2170	500	4340	10	1	3569634	249	-9.48	0.47	12	0.25	-736.00	14733.00	17158	20240112	-59.32	5420	20240624	28.78	17158	-59.32	20240112	5420	28.78	20240624	7920	-11.87	20240724	191	3554.45	20240313	0.00	N	016670	500	17 억		62995	N	N	0	N	00	N
14	20240730	120322	57	100.00	KOSDAQ		유통	N	N	N	N		N	6950	-290	5	-4.01	59659620	8476	157.23	7120	7240	6910	9410	5070	7240	7038.65	1.76	0	-887	7353	7296	7203	7146	7053	7325	7175	18	2170	500	4340	10	1	3569634	248	-9.44	0.47	12	0.24	-736.00	14733.00	17158	20240112	-59.49	5420	20240624	28.23	17158	-59.49	20240112	5420	28.23	20240624	7920	-12.25	20240724	191	3538.74	20240313	0.00	N	016670	500	17 억		62995	N	N	0	N	00	N
15	20240730	110323	57	100.00	KOSDAQ		유통	N	N	N	N		N	6930	-310	5	-4.28	55556000	7884	146.24	7120	7240	6910	9410	5070	7240	7046.68	1.76	0	-679	7353	7296	7203	7146	7053	7325	7175	18	2170	500	4340	10	1	3569634	247	-9.42	0.47	12	0.22	-736.00	14733.00	17158	20240112	-59.61	5420	20240624	27.86	17158	-59.61	20240112	5420	27.86	20240624	7920	-12.50	20240724	191	3528.27	20240313	0.00	N	016670	500	17 억		62995	N	N	0	N	00	N
16	20240730	100324	57	100.00	KOSDAQ		유통	N	N	N	N		N	7000	-240	5	-3.31	31994500	4513	83.71	7120	7240	7000	9410	5070	7240	7089.41	1.76	0	-356	7353	7296	7203	7146	7053	7325	7175	18	2170	500	4340	10	1	3569634	250	-9.51	0.48	12	0.13	-736.00	14733.00	17158	20240112	-59.20	5420	20240624	29.15	17158	-59.20	20240112	5420	29.15	20240624	7920	-11.62	20240724	191	3564.92	20240313	0.00	N	016670	500	17 억		62995	N	N	0	N	00	N
17	20240730	090324	57	100.00	KOSDAQ		유통	N	N	N	N		N	7240	0	3	0.00	3006300	419	7.77	7120	7240	7120	9410	5070	7240	7174.94	1.76	0	-167	7353	7296	7203	7146	7053	7325	7175	18	2170	500	4340	10	1	3569634	258	-9.84	0.49	12	0.01	-736.00	14733.00	17158	20240112	-57.80	5420	20240624	33.58	17158	-57.80	20240112	5420	33.58	20240624	7920	-8.59	20240724	191	3690.58	20240313	0.00	N	016670	500	17 억		62995	N	N	0	N	00	N
18	20240729	160322	57	100.00	KOSDAQ		유통	N	N	N	N		N	7240	-110	5	-1.50	38621580	5379	45.65	7200	7260	7110	9550	5150	7350	7180.07	1.79	0	-769	7536	7442	7296	7202	7056	7370	7130	18	2200	500	4410	10	1	3569634	258	-9.84	0.49	12	0.15	-736.00	14733.00	17158	20240112	-57.80	5420	20240624	33.58	17158	-57.80	20240112	5420	33.58	20240624	7920	-8.59	20240724	191	3690.58	20240313	0.00	N	016670	500	17 억		63734	N	N	0	N	00	N
19	20240729	150322	57	100.00	KOSDAQ		유통	N	N	N	N		N	7210	-140	5	-1.90	37442070	5216	44.27	7200	7260	7110	9550	5150	7350	7178.31	1.79	0	-725	7536	7442	7296	7202	7056	7370	7130	18	2200	500	4410	10	1	3569634	257	-9.80	0.49	12	0.15	-736.00	14733.00	17158	20240112	-57.98	5420	20240624	33.03	17158	-57.98	20240112	5420	33.03	20240624	7920	-8.96	20240724	191	3674.87	20240313	0.00	N	016670	500	17 억		63734	N	N	0	N	00	N
20	20240729	140324	57	100.00	KOSDAQ		유통	N	N	N	N		N	7210	-140	5	-1.90	34120350	4754	40.35	7200	7260	7110	9550	5150	7350	7177.19	1.79	0	-671	7536	7442	7296	7202	7056	7370	7130	18	2200	500	4410	10	1	3569634	257	-9.80	0.49	12	0.13	-736.00	14733.00	17158	20240112	-57.98	5420	20240624	33.03	17158	-57.98	20240112	5420	33.03	20240624	7920	-8.96	20240724	191	3674.87	20240313	0.00	N	016670	500	17 억		63734	N	N	0	N	00	N
21	20240729	130328	57	100.00	KOSDAQ		유통	N	N	N	N		N	7220	-130	5	-1.77	33268220	4636	39.34	7200	7260	7110	9550	5150	7350	7176.06	1.79	0	-588	7536	7442	7296	7202	7056	7370	7130	18	2200	500	4410	10	1	3569634	258	-9.81	0.49	12	0.13	-736.00	14733.00	17158	20240112	-57.92	5420	20240624	33.21	17158	-57.92	20240112	5420	33.21	20240624	7920	-8.84	20240724	191	3680.10	20240313	0.00	N	016670	500	17 억		63734	N	N	0	N	00	N
22	20240729	120321	57	100.00	KOSDAQ		유통	N	N	N	N		N	7230	-120	5	-1.63	28171060	3931	33.36	7200	7260	7110	9550	5150	7350	7166.39	1.79	0	31	7536	7442	7296	7202	7056	7370	7130	18	2200	500	4410	10	1	3569634	258	-9.82	0.49	12	0.11	-736.00	14733.00	17158	20240112	-57.86	5420	20240624	33.39	17158	-57.86	20240112	5420	33.39	20240624	7920	-8.71	20240724	191	3685.34	20240313	0.00	N	016670	500	17 억		63734	N	N	0	N	00	N
23	20240729	110322	57	100.00	KOSDAQ		유통	N	N	N	N		N	7210	-140	5	-1.90	26421260	3689	31.31	7200	7250	7110	9550	5150	7350	7162.17	1.79	0	122	7536	7442	7296	7202	7056	7370	7130	18	2200	500	4410	10	1	3569634	257	-9.80	0.49	12	0.10	-736.00	14733.00	17158	20240112	-57.98	5420	20240624	33.03	17158	-57.98	20240112	5420	33.03	20240624	7920	-8.96	20240724	191	3674.87	20240313	0.00	N	016670	500	17 억		63734	N	N	0	N	00	N
24	20240729	100322	57	100.00	KOSDAQ		유통	N	N	N	N		N	7180	-170	5	-2.31	22960410	3209	27.23	7200	7230	7110	9550	5150	7350	7155.00	1.79	0	236	7536	7442	7296	7202	7056	7370	7130	18	2200	500	4410	10	1	3569634	256	-9.76	0.49	12	0.09	-736.00	14733.00	17158	20240112	-58.15	5420	20240624	32.47	17158	-58.15	20240112	5420	32.47	20240624	7920	-9.34	20240724	191	3659.16	20240313	0.00	N	016670	500	17 억		63734	N	N	0	N	00	N
25	20240729	090320	57	100.00	KOSDAQ		유통	N	N	N	N		N	7170	-180	5	-2.45	3556710	494	4.19	7200	7230	7170	9550	5150	7350	7199.82	1.79	0	-74	7536	7442	7296	7202	7056	7370	7130	18	2200	500	4410	10	1	3569634	256	-9.74	0.49	12	0.01	-736.00	14733.00	17158	20240112	-58.21	5420	20240624	32.29	17158	-58.21	20240112	5420	32.29	20240624	7920	-9.47	20240724	191	3653.93	20240313	0.00	N	016670	500	17 억		63734	N	N	0	N	00	N
26	20240726	160315	57	100.00	KOSDAQ		유통	N	N	N	N		N	7350	-130	5	-1.74	85360010	11781	69.23	7390	7390	7150	9720	5240	7480	7245.57	1.89	0	-3885	7686	7582	7506	7402	7326	7545	7365	18	2240	500	4480	10	1	3569634	262	-9.99	0.50	12	0.33	-736.00	14733.00	17158	20240112	-57.16	5420	20240624	35.61	17158	-57.16	20240112	5420	35.61	20240624	7920	-7.20	20240724	191	3748.17	20240313	0.00	N	016670	500	17 억		67511	N	N	0	N	00	N
27	20240726	150318	57	100.00	KOSDAQ		유통	N	N	N	N		N	7230	-250	5	-3.34	82438260	11380	66.87	7390	7390	7150	9720	5240	7480	7244.14	1.89	0	-3755	7686	7582	7506	7402	7326	7545	7365	18	2240	500	4480	10	1	3569634	258	-9.82	0.49	12	0.32	-736.00	14733.00	17158	20240112	-57.86	5420	20240624	33.39	17158	-57.86	20240112	5420	33.39	20240624	7920	-8.71	20240724	191	3685.34	20240313	0.00	N	016670	500	17 억		67511	N	N	0	N	00	N
28	20240726	140320	57	100.00	KOSDAQ		유통	N	N	N	N		N	7270	-210	5	-2.81	71286820	9834	57.79	7390	7390	7150	9720	5240	7480	7249.02	1.89	0	-3509	7686	7582	7506	7402	7326	7545	7365	18	2240	500	4480	10	1	3569634	260	-9.88	0.49	12	0.28	-736.00	14733.00	17158	20240112	-57.63	5420	20240624	34.13	17158	-57.63	20240112	5420	34.13	20240624	7920	-8.21	20240724	191	3706.28	20240313	0.00	N	016670	500	17 억		67511	N	N	0	N	00	N
29	20240726	130320	57	100.00	KOSDAQ		유통	N	N	N	N		N	7200	-280	5	-3.74	61403800	8469	49.77	7390	7390	7150	9720	5240	7480	7250.42	1.89	0	-2926	7686	7582	7506	7402	7326	7545	7365	18	2240	500	4480	10	1	3569634	257	-9.78	0.49	12	0.24	-736.00	14733.00	17158	20240112	-58.04	5420	20240624	32.84	17158	-58.04	20240112	5420	32.84	20240624	7920	-9.09	20240724	191	3669.63	20240313	0.00	N	016670	500	17 억		67511	N	N	0	N	00	N
30	20240726	120320	57	100.00	KOSDAQ		유통	N	N	N	N		N	7220	-260	5	-3.48	42680700	5864	34.46	7390	7390	7210	9720	5240	7480	7278.43	1.89	0	-2528	7686	7582	7506	7402	7326	7545	7365	18	2240	500	4480	10	1	3569634	258	-9.81	0.49	12	0.16	-736.00	14733.00	17158	20240112	-57.92	5420	20240624	33.21	17158	-57.92	20240112	5420	33.21	20240624	7920	-8.84	20240724	191	3680.10	20240313	0.00	N	016670	500	17 억		67511	N	N	0	N	00	N
31	20240726	110319	57	100.00	KOSDAQ		유통	N	N	N	N		N	7220	-260	5	-3.48	37588960	5159	30.32	7390	7390	7220	9720	5240	7480	7286.09	1.89	0	-2190	7686	7582	7506	7402	7326	7545	7365	18	2240	500	4480	10	1	3569634	258	-9.81	0.49	12	0.14	-736.00	14733.00	17158	20240112	-57.92	5420	20240624	33.21	17158	-57.92	20240112	5420	33.21	20240624	7920	-8.84	20240724	191	3680.10	20240313	0.00	N	016670	500	17 억		67511	N	N	0	N	00	N
32	20240726	100321	57	100.00	KOSDAQ		유통	N	N	N	N		N	7230	-250	5	-3.34	35664710	4893	28.75	7390	7390	7220	9720	5240	7480	7288.92	1.89	0	-2063	7686	7582	7506	7402	7326	7545	7365	18	2240	500	4480	10	1	3569634	258	-9.82	0.49	12	0.14	-736.00	14733.00	17158	20240112	-57.86	5420	20240624	33.39	17158	-57.86	20240112	5420	33.39	20240624	7920	-8.71	20240724	191	3685.34	20240313	0.00	N	016670	500	17 억		67511	N	N	0	N	00	N
33	20240726	090319	57	100.00	KOSDAQ		유통	N	N	N	N		N	7370	-110	5	-1.47	3155740	428	2.52	7390	7390	7330	9720	5240	7480	7373.22	1.89	0	-294	7686	7582	7506	7402	7326	7545	7365	18	2240	500	4480	10	1	3569634	263	-10.01	0.50	12	0.01	-736.00	14733.00	17158	20240112	-57.05	5420	20240624	35.98	17158	-57.05	20240112	5420	35.98	20240624	7920	-6.94	20240724	191	3758.64	20240313	0.00	N	016670	500	17 억		67511	N	N	0	N	00	N
34	20240725	160318	57	100.00	KOSDAQ		유통	N	N	N	N		N	7480	-140	5	-1.84	127388940	17002	19.99	7510	7610	7430	9900	5340	7620	7492.59	1.93	0	-1374	8406	8012	7526	7132	6646	8210	7330	18	2280	500	4570	10	1	3569634	267	-10.16	0.51	12	0.48	-736.00	14733.00	17158	20240112	-56.41	5420	20240624	38.01	17158	-56.41	20240112	5420	38.01	20240624	7920	-5.56	20240724	191	3816.23	20240313	0.00	N	016670	500	17 억		68863	N	N	0	N	00	N
35	20240725	150323	57	100.00	KOSDAQ		유통	N	N	N	N		N	7450	-170	5	-2.23	123201450	16441	19.33	7510	7610	7430	9900	5340	7620	7493.55	1.93	0	-1052	8406	8012	7526	7132	6646	8210	7330	18	2280	500	4570	10	1	3569634	266	-10.12	0.51	12	0.46	-736.00	14733.00	17158	20240112	-56.58	5420	20240624	37.45	17158	-56.58	20240112	5420	37.45	20240624	7920	-5.93	20240724	191	3800.52	20240313	0.00	N	016670	500	17 억		68863	N	N	0	N	00	N
36	20240725	140321	57	100.00	KOSDAQ		유통	N	N	N	N		N	7520	-100	5	-1.31	109438850	14597	17.16	7510	7610	7430	9900	5340	7620	7497.35	1.93	0	182	8406	8012	7526	7132	6646	8210	7330	18	2280	500	4570	10	1	3569634	268	-10.22	0.51	12	0.41	-736.00	14733.00	17158	20240112	-56.17	5420	20240624	38.75	17158	-56.17	20240112	5420	38.75	20240624	7920	-5.05	20240724	191	3837.17	20240313	0.00	N	016670	500	17 억		68863	N	N	0	N	00	N
37	20240725	130321	57	100.00	KOSDAQ		유통	N	N	N	N		N	7580	-40	5	-0.52	92624320	12364	14.54	7510	7610	7430	9900	5340	7620	7491.45	1.93	0	1598	8406	8012	7526	7132	6646	8210	7330	18	2280	500	4570	10	1	3569634	271	-10.30	0.51	12	0.35	-736.00	14733.00	17158	20240112	-55.82	5420	20240624	39.85	17158	-55.82	20240112	5420	39.85	20240624	7920	-4.29	20240724	191	3868.59	20240313	0.00	N	016670	500	17 억		68863	N	N	0	N	00	N
38	20240725	120321	57	100.00	KOSDAQ		유통	N	N	N	N		N	7530	-90	5	-1.18	86130690	11506	13.53	7510	7590	7430	9900	5340	7620	7485.72	1.93	0	1908	8406	8012	7526	7132	6646	8210	7330	18	2280	500	4570	10	1	3569634	269	-10.23	0.51	12	0.32	-736.00	14733.00	17158	20240112	-56.11	5420	20240624	38.93	17158	-56.11	20240112	5420	38.93	20240624	7920	-4.92	20240724	191	3842.41	20240313	0.00	N	016670	500	17 억		68863	N	N	0	N	00	N
39	20240725	110319	57	100.00	KOSDAQ		유통	N	N	N	N		N	7490	-130	5	-1.71	77105930	10308	12.12	7510	7530	7430	9900	5340	7620	7480.20	1.93	0	1732	8406	8012	7526	7132	6646	8210	7330	18	2280	500	4570	10	1	3569634	267	-10.18	0.51	12	0.29	-736.00	14733.00	17158	20240112	-56.35	5420	20240624	38.19	17158	-56.35	20240112	5420	38.19	20240624	7920	-5.43	20240724	191	3821.47	20240313	0.00	N	016670	500	17 억		68863	N	N	0	N	00	N
40	20240725	100319	57	100.00	KOSDAQ		유통	N	N	N	N		N	7470	-150	5	-1.97	72465500	9687	11.39	7510	7530	7430	9900	5340	7620	7480.70	1.93	0	1889	8406	8012	7526	7132	6646	8210	7330	18	2280	500	4570	10	1	3569634	267	-10.15	0.51	12	0.27	-736.00	14733.00	17158	20240112	-56.46	5420	20240624	37.82	17158	-56.46	20240112	5420	37.82	20240624	7920	-5.68	20240724	191	3810.99	20240313	0.00	N	016670	500	17 억		68863	N	N	0	N	00	N
41	20240725	090319	57	100.00	KOSDAQ		유통	N	N	N	N		N	7450	-170	5	-2.23	30131400	4029	4.74	7510	7510	7430	9900	5340	7620	7478.63	1.93	0	-282	8406	8012	7526	7132	6646	8210	7330	18	2280	500	4570	10	1	3569634	266	-10.12	0.51	12	0.11	-736.00	14733.00	17158	20240112	-56.58	5420	20240624	37.45	17158	-56.58	20240112	5420	37.45	20240624	7920	-5.93	20240724	191	3800.52	20240313	0.00	N	016670	500	17 억		68863	N	N	0	N	00	N
42	20240724	160316	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	7620	420	2	5.83	647440720	84838	927.60	7200	7920	7040	9360	5040	7200	7631.51	1.65	0	11658	7733	7466	7233	6966	6733	7600	7100	18	2160	500	4320	10	1	3569634	272	-10.35	0.52	12	2.38	-736.00	14733.00	17158	20240112	-55.59	5420	20240624	40.59	17158	-55.59	20240112	5420	40.59	20240624	7920	-3.79	20240724	191	3889.53	20240313	0.00	N	016670	500	17 억		58927	N	N	0	N	00	N
43	20240724	150320	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	7610	410	2	5.69	615369680	80622	881.50	7200	7920	7040	9360	5040	7200	7632.78	1.65	0	11314	7733	7466	7233	6966	6733	7600	7100	18	2160	500	4320	10	1	3569634	272	-10.34	0.52	12	2.26	-736.00	14733.00	17158	20240112	-55.65	5420	20240624	40.41	17158	-55.65	20240112	5420	40.41	20240624	7920	-3.91	20240724	191	3884.29	20240313	0.00	N	016670	500	17 억		58927	N	N	0	N	00	N
44	20240724	140322	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	7710	510	2	7.08	367441910	48676	532.21	7200	7800	7040	9360	5040	7200	7548.73	1.65	0	3945	7733	7466	7233	6966	6733	7600	7100	18	2160	500	4320	10	1	3569634	275	-10.48	0.52	12	1.36	-736.00	14733.00	17158	20240112	-55.06	5420	20240624	42.25	17158	-55.06	20240112	5420	42.25	20240624	7800	-1.15	20240724	191	3936.65	20240313	0.00	N	016670	500	17 억		58927	N	N	0	N	00	N
45	20240724	130319	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	7610	410	2	5.69	276515740	36847	402.88	7200	7800	7040	9360	5040	7200	7504.43	1.65	0	-41	7733	7466	7233	6966	6733	7600	7100	18	2160	500	4320	10	1	3569634	272	-10.34	0.52	12	1.03	-736.00	14733.00	17158	20240112	-55.65	5420	20240624	40.41	17158	-55.65	20240112	5420	40.41	20240624	7800	-2.44	20240724	191	3884.29	20240313	0.00	N	016670	500	17 억		58927	N	N	0	N	00	N
46	20240724	120322	57	100.00	KOSDAQ		유통	N	N	N	N		N	7270	70	2	0.97	71958710	9871	107.93	7200	7500	7040	9360	5040	7200	7289.91	1.65	0	-2381	7733	7466	7233	6966	6733	7600	7100	18	2160	500	4320	10	1	3569634	260	-9.88	0.49	12	0.28	-736.00	14733.00	17158	20240112	-57.63	5420	20240624	34.13	17158	-57.63	20240112	5420	34.13	20240624	7790	-6.68	20240709	191	3706.28	20240313	0.00	N	016670	500	17 억		58927	N	N	0	N	00	N
47	20240724	110321	57	100.00	KOSDAQ		유통	N	N	N	N		N	7230	30	2	0.42	65496200	8976	98.14	7200	7500	7040	9360	5040	7200	7296.81	1.65	0	-2155	7733	7466	7233	6966	6733	7600	7100	18	2160	500	4320	10	1	3569634	258	-9.82	0.49	12	0.25	-736.00	14733.00	17158	20240112	-57.86	5420	20240624	33.39	17158	-57.86	20240112	5420	33.39	20240624	7790	-7.19	20240709	191	3685.34	20240313	0.00	N	016670	500	17 억		58927	N	N	0	N	00	N
48	20240724	100320	57	100.00	KOSDAQ		유통	N	N	N	N		N	7390	190	2	2.64	53068330	7274	79.53	7200	7500	7040	9360	5040	7200	7295.62	1.65	0	-1386	7733	7466	7233	6966	6733	7600	7100	18	2160	500	4320	10	1	3569634	264	-10.04	0.50	12	0.20	-736.00	14733.00	17158	20240112	-56.93	5420	20240624	36.35	17158	-56.93	20240112	5420	36.35	20240624	7790	-5.13	20240709	191	3769.11	20240313	0.00	N	016670	500	17 억		58927	N	N	0	N	00	N
49	20240724	090320	57	100.00	KOSDAQ		유통	N	N	N	N		N	7090	-110	5	-1.53	3596740	501	5.48	7200	7200	7090	9360	5040	7200	7179.12	1.65	0	-102	7733	7466	7233	6966	6733	7600	7100	18	2160	500	4320	10	1	3569634	253	-9.63	0.48	12	0.01	-736.00	14733.00	17158	20240112	-58.68	5420	20240624	30.81	17158	-58.68	20240112	5420	30.81	20240624	7790	-8.99	20240709	191	3612.04	20240313	0.00	N	016670	500	17 억		58927	N	N	0	N	00	N
50	20240723	160314	57	100.00	KOSDAQ		유통	N	N	N	N		N	7200	160	2	2.27	65216430	9106	24.95	7000	7500	7000	9150	4930	7040	7161.92	1.66	0	-283	7640	7340	7070	6770	6500	7205	6635	18	2110	500	4220	10	1	3569634	257	-9.78	0.49	12	0.26	-736.00	14733.00	17158	20240112	-58.04	5420	20240624	32.84	17158	-58.04	20240112	5420	32.84	20240624	7790	-7.57	20240709	191	3669.63	20240313	0.00	N	016670	500	17 억		59134	N	N	0	N	00	N
51	20240723	150324	57	100.00	KOSDAQ		유통	N	N	N	N		N	7050	10	2	0.14	62660690	8746	23.97	7000	7500	7000	9150	4930	7040	7164.50	1.66	0	-243	7640	7340	7070	6770	6500	7205	6635	18	2110	500	4220	10	1	3569634	252	-9.58	0.48	12	0.25	-736.00	14733.00	17158	20240112	-58.91	5420	20240624	30.07	17158	-58.91	20240112	5420	30.07	20240624	7790	-9.50	20240709	191	3591.10	20240313	0.00	N	016670	500	17 억		59134	N	N	0	N	00	N
52	20240723	140317	57	100.00	KOSDAQ		유통	N	N	N	N		N	7110	70	2	0.99	55676830	7761	21.27	7000	7500	7000	9150	4930	7040	7173.92	1.66	0	-29	7640	7340	7070	6770	6500	7205	6635	18	2110	500	4220	10	1	3569634	254	-9.66	0.48	12	0.22	-736.00	14733.00	17158	20240112	-58.56	5420	20240624	31.18	17158	-58.56	20240112	5420	31.18	20240624	7790	-8.73	20240709	191	3622.51	20240313	0.00	N	016670	500	17 억		59134	N	N	0	N	00	N
53	20240723	130315	57	100.00	KOSDAQ		유통	N	N	N	N		N	7170	130	2	1.85	55370750	7718	21.15	7000	7500	7000	9150	4930	7040	7174.24	1.66	0	-5	7640	7340	7070	6770	6500	7205	6635	18	2110	500	4220	10	1	3569634	256	-9.74	0.49	12	0.22	-736.00	14733.00	17158	20240112	-58.21	5420	20240624	32.29	17158	-58.21	20240112	5420	32.29	20240624	7790	-7.96	20240709	191	3653.93	20240313	0.00	N	016670	500	17 억		59134	N	N	0	N	00	N
54	20240723	120319	57	100.00	KOSDAQ		유통	N	N	N	N		N	7130	90	2	1.28	49848230	6944	19.03	7000	7500	7000	9150	4930	7040	7178.60	1.66	0	18	7640	7340	7070	6770	6500	7205	6635	18	2110	500	4220	10	1	3569634	255	-9.69	0.48	12	0.19	-736.00	14733.00	17158	20240112	-58.45	5420	20240624	31.55	17158	-58.45	20240112	5420	31.55	20240624	7790	-8.47	20240709	191	3632.98	20240313	0.00	N	016670	500	17 억		59134	N	N	0	N	00	N
55	20240723	110318	57	100.00	KOSDAQ		유통	N	N	N	N		N	7090	50	2	0.71	38606160	5362	14.69	7000	7500	7000	9150	4930	7040	7199.96	1.66	0	-1267	7640	7340	7070	6770	6500	7205	6635	18	2110	500	4220	10	1	3569634	253	-9.63	0.48	12	0.15	-736.00	14733.00	17158	20240112	-58.68	5420	20240624	30.81	17158	-58.68	20240112	5420	30.81	20240624	7790	-8.99	20240709	191	3612.04	20240313	0.00	N	016670	500	17 억		59134	N	N	0	N	00	N
56	20240723	100317	57	100.00	KOSDAQ		유통	N	N	N	N		N	7170	130	2	1.85	28829560	3994	10.94	7000	7500	7000	9150	4930	7040	7218.22	1.66	0	-883	7640	7340	7070	6770	6500	7205	6635	18	2110	500	4220	10	1	3569634	256	-9.74	0.49	12	0.11	-736.00	14733.00	17158	20240112	-58.21	5420	20240624	32.29	17158	-58.21	20240112	5420	32.29	20240624	7790	-7.96	20240709	191	3653.93	20240313	0.00	N	016670	500	17 억		59134	N	N	0	N	00	N
57	20240723	090319	57	100.00	KOSDAQ		유통	N	N	N	N		N	7170	130	2	1.85	4019890	568	1.56	7000	7170	7000	9150	4930	7040	7077.27	1.66	0	386	7640	7340	7070	6770	6500	7205	6635	18	2110	500	4220	10	1	3569634	256	-9.74	0.49	12	0.02	-736.00	14733.00	17158	20240112	-58.21	5420	20240624	32.29	17158	-58.21	20240112	5420	32.29	20240624	7790	-7.96	20240709	191	3653.93	20240313	0.00	N	016670	500	17 억		59134	N	N	0	N	00	N
58	20240722	160314	57	100.00	KOSDAQ		유통	N	N	N	N		N	7040	-340	5	-4.61	256303320	36490	174.16	7270	7370	6800	9590	5170	7380	7023.93	1.70	0	-1608	7993	7686	7473	7166	6953	7580	7060	18	2210	500	4420	10	1	3569634	251	-9.57	0.48	12	1.02	-736.00	14733.00	17158	20240112	-58.97	5420	20240624	29.89	17158	-58.97	20240112	5420	29.89	20240624	7790	-9.63	20240709	191	3585.86	20240313	0.00	N	016670	500	17 억		60604	N	N	0	N	00	N
59	20240722	150318	57	100.00	KOSDAQ		유통	N	N	N	N		N	7090	-290	5	-3.93	248256500	35352	168.73	7270	7370	6800	9590	5170	7380	7022.42	1.70	0	-985	7993	7686	7473	7166	6953	7580	7060	18	2210	500	4420	10	1	3569634	253	-9.63	0.48	12	0.99	-736.00	14733.00	17158	20240112	-58.68	5420	20240624	30.81	17158	-58.68	20240112	5420	30.81	20240624	7790	-8.99	20240709	191	3612.04	20240313	0.00	N	016670	500	17 억		60604	N	N	0	N	00	N
60	20240722	140320	57	100.00	KOSDAQ		유통	N	N	N	N		N	7100	-280	5	-3.79	195668900	27917	133.24	7270	7370	6800	9590	5170	7380	7008.95	1.70	0	3371	7993	7686	7473	7166	6953	7580	7060	18	2210	500	4420	10	1	3569634	253	-9.65	0.48	12	0.78	-736.00	14733.00	17158	20240112	-58.62	5420	20240624	31.00	17158	-58.62	20240112	5420	31.00	20240624	7790	-8.86	20240709	191	3617.28	20240313	0.00	N	016670	500	17 억		60604	N	N	0	N	00	N
61	20240722	130316	57	100.00	KOSDAQ		유통	N	N	N	N		N	6920	-460	5	-6.23	131430150	18571	88.64	7270	7370	6910	9590	5170	7380	7077.17	1.70	0	183	7993	7686	7473	7166	6953	7580	7060	18	2210	500	4420	10	1	3569634	247	-9.40	0.47	12	0.52	-736.00	14733.00	17158	20240112	-59.67	5420	20240624	27.68	17158	-59.67	20240112	5420	27.68	20240624	7790	-11.17	20240709	191	3523.04	20240313	0.00	N	016670	500	17 억		60604	N	N	0	N	00	N
62	20240722	120316	57	100.00	KOSDAQ		유통	N	N	N	N		N	7090	-290	5	-3.93	64460010	9003	42.97	7270	7370	7080	9590	5170	7380	7159.84	1.70	0	-1100	7993	7686	7473	7166	6953	7580	7060	18	2210	500	4420	10	1	3569634	253	-9.63	0.48	12	0.25	-736.00	14733.00	17158	20240112	-58.68	5420	20240624	30.81	17158	-58.68	20240112	5420	30.81	20240624	7790	-8.99	20240709	191	3612.04	20240313	0.00	N	016670	500	17 억		60604	N	N	0	N	00	N
63	20240722	110319	57	100.00	KOSDAQ		유통	N	N	N	N		N	7080	-300	5	-4.07	51721400	7205	34.39	7270	7370	7080	9590	5170	7380	7178.54	1.70	0	-1102	7993	7686	7473	7166	6953	7580	7060	18	2210	500	4420	10	1	3569634	253	-9.62	0.48	12	0.20	-736.00	14733.00	17158	20240112	-58.74	5420	20240624	30.63	17158	-58.74	20240112	5420	30.63	20240624	7790	-9.11	20240709	191	3606.81	20240313	0.00	N	016670	500	17 억		60604	N	N	0	N	00	N
64	20240722	100316	57	100.00	KOSDAQ		유통	N	N	N	N		N	7170	-210	5	-2.85	27106440	3744	17.87	7270	7370	7160	9590	5170	7380	7239.97	1.70	0	-902	7993	7686	7473	7166	6953	7580	7060	18	2210	500	4420	10	1	3569634	256	-9.74	0.49	12	0.10	-736.00	14733.00	17158	20240112	-58.21	5420	20240624	32.29	17158	-58.21	20240112	5420	32.29	20240624	7790	-7.96	20240709	191	3653.93	20240313	0.00	N	016670	500	17 억		60604	N	N	0	N	00	N
65	20240722	090315	57	100.00	KOSDAQ		유통	N	N	N	N		N	7360	-20	5	-0.27	4040300	554	2.64	7270	7360	7270	9590	5170	7380	7292.96	1.70	0	159	7993	7686	7473	7166	6953	7580	7060	18	2210	500	4420	10	1	3569634	263	-10.00	0.50	12	0.02	-736.00	14733.00	17158	20240112	-57.10	5420	20240624	35.79	17158	-57.10	20240112	5420	35.79	20240624	7790	-5.52	20240709	191	3753.40	20240313	0.00	N	016670	500	17 억		60604	N	N	0	N	00	N
66	20240719	160313	57	100.00	KOSDAQ		유통	N	N	N	N		N	7380	-240	5	-3.15	155263690	20952	79.85	7670	7780	7260	9900	5340	7620	7410.45	1.90	0	-7803	7866	7742	7576	7452	7286	7805	7515	18	2280	500	4570	10	1	3569634	263	-10.03	0.50	12	0.59	-736.00	14733.00	17158	20240112	-56.99	5420	20240624	36.16	17158	-56.99	20240112	5420	36.16	20240624	7790	-5.26	20240709	191	3763.87	20240313	0.00	N	016670	500	17 억		67949	N	N	0	N	00	N
67	20240719	150314	57	100.00	KOSDAQ		유통	N	N	N	N		N	7410	-210	5	-2.76	145084960	19577	74.61	7670	7780	7260	9900	5340	7620	7410.99	1.90	0	-7455	7866	7742	7576	7452	7286	7805	7515	18	2280	500	4570	10	1	3569634	265	-10.07	0.50	12	0.55	-736.00	14733.00	17158	20240112	-56.81	5420	20240624	36.72	17158	-56.81	20240112	5420	36.72	20240624	7790	-4.88	20240709	191	3779.58	20240313	0.00	N	016670	500	17 억		67949	N	N	0	N	00	N
68	20240719	140316	57	100.00	KOSDAQ		유통	N	N	N	N		N	7390	-230	5	-3.02	136779550	18456	70.34	7670	7780	7260	9900	5340	7620	7411.12	1.90	0	-7051	7866	7742	7576	7452	7286	7805	7515	18	2280	500	4570	10	1	3569634	264	-10.04	0.50	12	0.52	-736.00	14733.00	17158	20240112	-56.93	5420	20240624	36.35	17158	-56.93	20240112	5420	36.35	20240624	7790	-5.13	20240709	191	3769.11	20240313	0.00	N	016670	500	17 억		67949	N	N	0	N	00	N
69	20240719	130311	57	100.00	KOSDAQ		유통	N	N	N	N		N	7360	-260	5	-3.41	134374280	18130	69.10	7670	7780	7260	9900	5340	7620	7411.71	1.90	0	-6929	7866	7742	7576	7452	7286	7805	7515	18	2280	500	4570	10	1	3569634	263	-10.00	0.50	12	0.51	-736.00	14733.00	17158	20240112	-57.10	5420	20240624	35.79	17158	-57.10	20240112	5420	35.79	20240624	7790	-5.52	20240709	191	3753.40	20240313	0.00	N	016670	500	17 억		67949	N	N	0	N	00	N
70	20240719	120311	57	100.00	KOSDAQ		유통	N	N	N	N		N	7440	-180	5	-2.36	121852340	16453	62.71	7670	7780	7260	9900	5340	7620	7406.09	1.90	0	-5938	7866	7742	7576	7452	7286	7805	7515	18	2280	500	4570	10	1	3569634	266	-10.11	0.50	12	0.46	-736.00	14733.00	17158	20240112	-56.64	5420	20240624	37.27	17158	-56.64	20240112	5420	37.27	20240624	7790	-4.49	20240709	191	3795.29	20240313	0.00	N	016670	500	17 억		67949	N	N	0	N	00	N
71	20240719	110313	57	100.00	KOSDAQ		유통	N	N	N	N		N	7320	-300	5	-3.94	101016680	13626	51.93	7670	7780	7260	9900	5340	7620	7413.52	1.90	0	-5012	7866	7742	7576	7452	7286	7805	7515	18	2280	500	4570	10	1	3569634	261	-9.95	0.50	12	0.38	-736.00	14733.00	17158	20240112	-57.34	5420	20240624	35.06	17158	-57.34	20240112	5420	35.06	20240624	7790	-6.03	20240709	191	3732.46	20240313	0.00	N	016670	500	17 억		67949	N	N	0	N	00	N
72	20240719	100252	57	100.00	KOSDAQ		유통	N	N	N	N		N	7320	-300	5	-3.94	67141620	9000	34.30	7670	7780	7320	9900	5340	7620	7460.18	1.90	0	-2984	7866	7742	7576	7452	7286	7805	7515	18	2280	500	4570	10	1	3569634	261	-9.95	0.50	12	0.25	-736.00	14733.00	17158	20240112	-57.34	5420	20240624	35.06	17158	-57.34	20240112	5420	35.06	20240624	7790	-6.03	20240709	191	3732.46	20240313	0.00	N	016670	500	17 억		67949	N	N	0	N	00	N
73	20240719	090323	57	100.00	KOSDAQ		유통	N	N	N	N		N	7700	80	2	1.05	9605810	1250	4.76	7670	7780	7620	9900	5340	7620	7684.65	1.90	0	-340	7866	7742	7576	7452	7286	7805	7515	18	2280	500	4570	10	1	3569634	275	-10.46	0.52	12	0.04	-736.00	14733.00	17158	20240112	-55.12	5420	20240624	42.07	17158	-55.12	20240112	5420	42.07	20240624	7790	-1.16	20240709	191	3931.41	20240313	0.00	N	016670	500	17 억		67949	N	N	0	N	00	N
74	20240718	160309	57	100.00	KOSDAQ		유통	N	N	N	N		N	7620	10	2	0.13	198656850	26238	44.96	7520	7700	7410	9890	5330	7610	7571.34	2.05	0	-5171	8076	7842	7466	7232	6856	7960	7350	18	2280	500	4560	10	1	3569634	272	-10.35	0.52	12	0.74	-736.00	14733.00	17158	20240112	-55.59	5420	20240624	40.59	17158	-55.59	20240112	5420	40.59	20240624	7790	-2.18	20240709	191	3889.53	20240313	0.00	N	016670	500	17 억		73110	N	N	0	N	00	N
75	20240718	150311	57	100.00	KOSDAQ		유통	N	N	N	N		N	7520	-90	5	-1.18	190406010	25154	43.10	7520	7700	7410	9890	5330	7610	7569.61	2.05	0	-4932	8076	7842	7466	7232	6856	7960	7350	18	2280	500	4560	10	1	3569634	268	-10.22	0.51	12	0.70	-736.00	14733.00	17158	20240112	-56.17	5420	20240624	38.75	17158	-56.17	20240112	5420	38.75	20240624	7790	-3.47	20240709	191	3837.17	20240313	0.00	N	016670	500	17 억		73110	N	N	0	N	00	N
76	20240718	140309	57	100.00	KOSDAQ		유통	N	N	N	N		N	7610	0	3	0.00	174761960	23092	39.57	7520	7700	7410	9890	5330	7610	7568.07	2.05	0	-4868	8076	7842	7466	7232	6856	7960	7350	18	2280	500	4560	10	1	3569634	272	-10.34	0.52	12	0.65	-736.00	14733.00	17158	20240112	-55.65	5420	20240624	40.41	17158	-55.65	20240112	5420	40.41	20240624	7790	-2.31	20240709	191	3884.29	20240313	0.00	N	016670	500	17 억		73110	N	N	0	N	00	N
77	20240718	130310	57	100.00	KOSDAQ		유통	N	N	N	N		N	7510	-100	5	-1.31	160613420	21226	36.37	7520	7700	7410	9890	5330	7610	7566.82	2.05	0	-3772	8076	7842	7466	7232	6856	7960	7350	18	2280	500	4560	10	1	3569634	268	-10.20	0.51	12	0.59	-736.00	14733.00	17158	20240112	-56.23	5420	20240624	38.56	17158	-56.23	20240112	5420	38.56	20240624	7790	-3.59	20240709	191	3831.94	20240313	0.00	N	016670	500	17 억		73110	N	N	0	N	00	N
78	20240718	120309	57	100.00	KOSDAQ		유통	N	N	N	N		N	7530	-80	5	-1.05	138234570	18244	31.26	7520	7700	7410	9890	5330	7610	7576.99	2.05	0	-3758	8076	7842	7466	7232	6856	7960	7350	18	2280	500	4560	10	1	3569634	269	-10.23	0.51	12	0.51	-736.00	14733.00	17158	20240112	-56.11	5420	20240624	38.93	17158	-56.11	20240112	5420	38.93	20240624	7790	-3.34	20240709	191	3842.41	20240313	0.00	N	016670	500	17 억		73110	N	N	0	N	00	N
79	20240718	110311	57	100.00	KOSDAQ		유통	N	N	N	N		N	7610	0	3	0.00	127685030	16843	28.86	7520	7700	7410	9890	5330	7610	7580.90	2.05	0	-4947	8076	7842	7466	7232	6856	7960	7350	18	2280	500	4560	10	1	3569634	272	-10.34	0.52	12	0.47	-736.00	14733.00	17158	20240112	-55.65	5420	20240624	40.41	17158	-55.65	20240112	5420	40.41	20240624	7790	-2.31	20240709	191	3884.29	20240313	0.00	N	016670	500	17 억		73110	N	N	0	N	00	N
80	20240718	100312	57	100.00	KOSDAQ		유통	N	N	N	N		N	7600	-10	5	-0.13	66448320	8726	14.95	7520	7700	7520	9890	5330	7610	7614.98	2.05	0	-1616	8076	7842	7466	7232	6856	7960	7350	18	2280	500	4560	10	1	3569634	271	-10.33	0.52	12	0.24	-736.00	14733.00	17158	20240112	-55.71	5420	20240624	40.22	17158	-55.71	20240112	5420	40.22	20240624	7790	-2.44	20240709	191	3879.06	20240313	0.00	N	016670	500	17 억		73110	N	N	0	N	00	N
81	20240718	090312	57	100.00	KOSDAQ		유통	N	N	N	N		N	7600	-10	5	-0.13	7606190	1004	1.72	7520	7620	7520	9890	5330	7610	7575.89	2.05	0	-358	8076	7842	7466	7232	6856	7960	7350	18	2280	500	4560	10	1	3569634	271	-10.33	0.52	12	0.03	-736.00	14733.00	17158	20240112	-55.71	5420	20240624	40.22	17158	-55.71	20240112	5420	40.22	20240624	7790	-2.44	20240709	191	3879.06	20240313	0.00	N	016670	500	17 억		73110	N	N	0	N	00	N
82	20240717	160320	57	100.00	KOSDAQ		유통	N	N	N	N		N	7610	510	2	7.18	434740190	58149	320.98	7100	7700	7090	9230	4970	7100	7476.30	1.59	0	17338	7246	7172	7066	6992	6886	7210	7030	18	2130	500	4260	10	1	3569634	272	-10.34	0.52	12	1.63	-736.00	14733.00	17158	20240112	-55.65	5420	20240624	40.41	17158	-55.65	20240112	5420	40.41	20240624	7790	-2.31	20240709	191	3884.29	20240313	0.00	N	016670	500	17 억		56593	N	N	0	N	00	N
83	20240717	150324	57	100.00	KOSDAQ		유통	N	N	N	N		N	7630	530	2	7.46	414163790	55448	306.07	7100	7700	7090	9230	4970	7100	7469.41	1.59	0	15437	7246	7172	7066	6992	6886	7210	7030	18	2130	500	4260	10	1	3569634	272	-10.37	0.52	12	1.55	-736.00	14733.00	17158	20240112	-55.53	5420	20240624	40.77	17158	-55.53	20240112	5420	40.77	20240624	7790	-2.05	20240709	191	3894.76	20240313	0.00	N	016670	500	17 억		56593	N	N	0	N	00	N
84	20240717	140323	57	100.00	KOSDAQ		유통	N	N	N	N		N	7590	490	2	6.90	330820430	44536	245.84	7100	7660	7090	9230	4970	7100	7428.16	1.59	0	12901	7246	7172	7066	6992	6886	7210	7030	18	2130	500	4260	10	1	3569634	271	-10.31	0.52	12	1.25	-736.00	14733.00	17158	20240112	-55.76	5420	20240624	40.04	17158	-55.76	20240112	5420	40.04	20240624	7790	-2.57	20240709	191	3873.82	20240313	0.00	N	016670	500	17 억		56593	N	N	0	N	00	N
85	20240717	130323	57	100.00	KOSDAQ		유통	N	N	N	N		N	7600	500	2	7.04	259103390	35012	193.27	7100	7660	7090	9230	4970	7100	7400.42	1.59	0	6704	7246	7172	7066	6992	6886	7210	7030	18	2130	500	4260	10	1	3569634	271	-10.33	0.52	12	0.98	-736.00	14733.00	17158	20240112	-55.71	5420	20240624	40.22	17158	-55.71	20240112	5420	40.22	20240624	7790	-2.44	20240709	191	3879.06	20240313	0.00	N	016670	500	17 억		56593	N	N	0	N	00	N
86	20240717	120322	57	100.00	KOSDAQ		유통	N	N	N	N		N	7310	210	2	2.96	96066150	13267	73.23	7100	7350	7090	9230	4970	7100	7240.99	1.59	0	1658	7246	7172	7066	6992	6886	7210	7030	18	2130	500	4260	10	1	3569634	261	-9.93	0.50	12	0.37	-736.00	14733.00	17158	20240112	-57.40	5420	20240624	34.87	17158	-57.40	20240112	5420	34.87	20240624	7790	-6.16	20240709	191	3727.23	20240313	0.00	N	016670	500	17 억		56593	N	N	0	N	00	N
87	20240717	110322	57	100.00	KOSDAQ		유통	N	N	N	N		N	7280	180	2	2.54	85455750	11817	65.23	7100	7340	7090	9230	4970	7100	7231.59	1.59	0	1530	7246	7172	7066	6992	6886	7210	7030	18	2130	500	4260	10	1	3569634	260	-9.89	0.49	12	0.33	-736.00	14733.00	17158	20240112	-57.57	5420	20240624	34.32	17158	-57.57	20240112	5420	34.32	20240624	7790	-6.55	20240709	191	3711.52	20240313	0.00	N	016670	500	17 억		56593	N	N	0	N	00	N
88	20240717	100321	57	100.00	KOSDAQ		유통	N	N	N	N		N	7340	240	2	3.38	49927650	6948	38.35	7100	7340	7090	9230	4970	7100	7185.90	1.59	0	910	7246	7172	7066	6992	6886	7210	7030	18	2130	500	4260	10	1	3569634	262	-9.97	0.50	12	0.19	-736.00	14733.00	17158	20240112	-57.22	5420	20240624	35.42	17158	-57.22	20240112	5420	35.42	20240624	7790	-5.78	20240709	191	3742.93	20240313	0.00	N	016670	500	17 억		56593	N	N	0	N	00	N
89	20240717	090255	57	100.00	KOSDAQ		유통	N	N	N	N		N	7100	0	3	0.00	14888520	2097	11.58	7100	7100	7090	9230	4970	7100	7099.91	1.59	0	0	7246	7172	7066	6992	6886	7210	7030	18	2130	500	4260	10	1	3569634	253	-9.65	0.48	12	0.06	-736.00	14733.00	17158	20240112	-58.62	5420	20240624	31.00	17158	-58.62	20240112	5420	31.00	20240624	7790	-8.86	20240709	191	3617.28	20240313	0.00	N	016670	500	17 억		56593	N	N	0	N	00	N
90	20240716	160323	57	100.00	KOSDAQ		유통	N	N	N	N		N	7100	40	2	0.57	127332260	18116	91.35	6990	7140	6960	9170	4950	7060	7028.72	1.51	0	2790	7373	7216	7083	6926	6793	7150	6860	18	2110	500	4230	10	1	3569634	253	-9.65	0.48	12	0.51	-736.00	14733.00	17158	20240112	-58.62	5420	20240624	31.00	17158	-58.62	20240112	5420	31.00	20240624	7790	-8.86	20240709	191	3617.28	20240313	0.00	N	016670	500	17 억		53820	N	N	0	N	00	N
91	20240716	150326	57	100.00	KOSDAQ		유통	N	N	N	N		N	7070	10	2	0.14	124963260	17781	89.66	6990	7140	6960	9170	4950	7060	7027.91	1.51	0	2821	7373	7216	7083	6926	6793	7150	6860	18	2110	500	4230	10	1	3569634	252	-9.61	0.48	12	0.50	-736.00	14733.00	17158	20240112	-58.79	5420	20240624	30.44	17158	-58.79	20240112	5420	30.44	20240624	7790	-9.24	20240709	191	3601.57	20240313	0.00	N	016670	500	17 억		53820	N	N	0	N	00	N
92	20240716	140325	57	100.00	KOSDAQ		유통	N	N	N	N		N	7020	-40	5	-0.57	105445070	15026	75.77	6990	7090	6960	9170	4950	7060	7017.51	1.51	0	2949	7373	7216	7083	6926	6793	7150	6860	18	2110	500	4230	10	1	3569634	251	-9.54	0.48	12	0.42	-736.00	14733.00	17158	20240112	-59.09	5420	20240624	29.52	17158	-59.09	20240112	5420	29.52	20240624	7790	-9.88	20240709	191	3575.39	20240313	0.00	N	016670	500	17 억		53820	N	N	0	N	00	N
93	20240716	130324	57	100.00	KOSDAQ		유통	N	N	N	N		N	7030	-30	5	-0.42	103625780	14767	74.46	6990	7090	6960	9170	4950	7060	7017.39	1.51	0	2791	7373	7216	7083	6926	6793	7150	6860	18	2110	500	4230	10	1	3569634	251	-9.55	0.48	12	0.41	-736.00	14733.00	17158	20240112	-59.03	5420	20240624	29.70	17158	-59.03	20240112	5420	29.70	20240624	7790	-9.76	20240709	191	3580.63	20240313	0.00	N	016670	500	17 억		53820	N	N	0	N	00	N
94	20240716	120324	57	100.00	KOSDAQ		유통	N	N	N	N		N	6970	-90	5	-1.27	74894170	10692	53.92	6990	7060	6960	9170	4950	7060	7004.69	1.51	0	308	7373	7216	7083	6926	6793	7150	6860	18	2110	500	4230	10	1	3569634	249	-9.47	0.47	12	0.30	-736.00	14733.00	17158	20240112	-59.38	5420	20240624	28.60	17158	-59.38	20240112	5420	28.60	20240624	7790	-10.53	20240709	191	3549.21	20240313	0.00	N	016670	500	17 억		53820	N	N	0	N	00	N
95	20240716	110324	57	100.00	KOSDAQ		유통	N	N	N	N		N	7050	-10	5	-0.14	44694290	6373	32.14	6990	7060	6960	9170	4950	7060	7013.07	1.51	0	-41	7373	7216	7083	6926	6793	7150	6860	18	2110	500	4230	10	1	3569634	252	-9.58	0.48	12	0.18	-736.00	14733.00	17158	20240112	-58.91	5420	20240624	30.07	17158	-58.91	20240112	5420	30.07	20240624	7790	-9.50	20240709	191	3591.10	20240313	0.00	N	016670	500	17 억		53820	N	N	0	N	00	N
96	20240716	100324	57	100.00	KOSDAQ		유통	N	N	N	N		N	7050	-10	5	-0.14	38205970	5447	27.47	6990	7060	6960	9170	4950	7060	7014.13	1.51	0	-95	7373	7216	7083	6926	6793	7150	6860	18	2110	500	4230	10	1	3569634	252	-9.58	0.48	12	0.15	-736.00	14733.00	17158	20240112	-58.91	5420	20240624	30.07	17158	-58.91	20240112	5420	30.07	20240624	7790	-9.50	20240709	191	3591.10	20240313	0.00	N	016670	500	17 억		53820	N	N	0	N	00	N
97	20240716	090322	57	100.00	KOSDAQ		유통	N	N	N	N		N	6990	-70	5	-0.99	8079730	1156	5.83	6990	7000	6960	9170	4950	7060	6989.39	1.51	0	688	7373	7216	7083	6926	6793	7150	6860	18	2110	500	4230	10	1	3569634	250	-9.50	0.47	12	0.03	-736.00	14733.00	17158	20240112	-59.26	5420	20240624	28.97	17158	-59.26	20240112	5420	28.97	20240624	7790	-10.27	20240709	191	3559.69	20240313	0.00	N	016670	500	17 억		53820	N	N	0	N	00	N
98	20240715	160319	57	100.00	KOSDAQ		유통	N	N	N	N		N	7060	-180	5	-2.49	140074430	19827	71.37	7240	7240	6950	9410	5070	7240	7064.83	1.50	0	360	7480	7360	7230	7110	6980	7295	7045	18	2170	500	4340	10	1	3569634	252	-9.59	0.48	12	0.56	-736.00	14733.00	17158	20240112	-58.85	5420	20240624	30.26	17158	-58.85	20240112	5420	30.26	20240624	7790	-9.37	20240709	191	3596.34	20240313	0.00	N	016670	500	17 억		53446	N	N	0	N	00	N
99	20240715	150321	57	100.00	KOSDAQ		유통	N	N	N	N		N	7050	-190	5	-2.62	136927400	19380	69.76	7240	7240	6950	9410	5070	7240	7065.40	1.50	0	471	7480	7360	7230	7110	6980	7295	7045	18	2170	500	4340	10	1	3569634	252	-9.58	0.48	12	0.54	-736.00	14733.00	17158	20240112	-58.91	5420	20240624	30.07	17158	-58.91	20240112	5420	30.07	20240624	7790	-9.50	20240709	191	3591.10	20240313	0.00	N	016670	500	17 억		53446	N	N	0	N	00	N
100	20240715	140320	57	100.00	KOSDAQ		유통	N	N	N	N		N	7040	-200	5	-2.76	105027620	14866	53.51	7240	7240	6950	9410	5070	7240	7064.95	1.50	0	1816	7480	7360	7230	7110	6980	7295	7045	18	2170	500	4340	10	1	3569634	251	-9.57	0.48	12	0.42	-736.00	14733.00	17158	20240112	-58.97	5420	20240624	29.89	17158	-58.97	20240112	5420	29.89	20240624	7790	-9.63	20240709	191	3585.86	20240313	0.00	N	016670	500	17 억		53446	N	N	0	N	00	N
101	20240715	130321	57	100.00	KOSDAQ		유통	N	N	N	N		N	7050	-190	5	-2.62	102463200	14502	52.20	7240	7240	6950	9410	5070	7240	7065.45	1.50	0	1816	7480	7360	7230	7110	6980	7295	7045	18	2170	500	4340	10	1	3569634	252	-9.58	0.48	12	0.41	-736.00	14733.00	17158	20240112	-58.91	5420	20240624	30.07	17158	-58.91	20240112	5420	30.07	20240624	7790	-9.50	20240709	191	3591.10	20240313	0.00	N	016670	500	17 억		53446	N	N	0	N	00	N
102	20240715	120321	57	100.00	KOSDAQ		유통	N	N	N	N		N	6980	-260	5	-3.59	87535590	12371	44.53	7240	7240	6950	9410	5070	7240	7075.87	1.50	0	436	7480	7360	7230	7110	6980	7295	7045	18	2170	500	4340	10	1	3569634	249	-9.48	0.47	12	0.35	-736.00	14733.00	17158	20240112	-59.32	5420	20240624	28.78	17158	-59.32	20240112	5420	28.78	20240624	7790	-10.40	20240709	191	3554.45	20240313	0.00	N	016670	500	17 억		53446	N	N	0	N	00	N
103	20240715	110321	57	100.00	KOSDAQ		유통	N	N	N	N		N	7010	-230	5	-3.18	74243250	10472	37.70	7240	7240	6950	9410	5070	7240	7089.69	1.50	0	231	7480	7360	7230	7110	6980	7295	7045	18	2170	500	4340	10	1	3569634	250	-9.52	0.48	12	0.29	-736.00	14733.00	17158	20240112	-59.14	5420	20240624	29.34	17158	-59.14	20240112	5420	29.34	20240624	7790	-10.01	20240709	191	3570.16	20240313	0.00	N	016670	500	17 억		53446	N	N	0	N	00	N
104	20240715	100322	57	100.00	KOSDAQ		유통	N	N	N	N		N	7030	-210	5	-2.90	49237500	6904	24.85	7240	7240	7030	9410	5070	7240	7131.74	1.50	0	-228	7480	7360	7230	7110	6980	7295	7045	18	2170	500	4340	10	1	3569634	251	-9.55	0.48	12	0.19	-736.00	14733.00	17158	20240112	-59.03	5420	20240624	29.70	17158	-59.03	20240112	5420	29.70	20240624	7790	-9.76	20240709	191	3580.63	20240313	0.00	N	016670	500	17 억		53446	N	N	0	N	00	N
105	20240715	090321	57	100.00	KOSDAQ		유통	N	N	N	N		N	7200	-40	5	-0.55	5141560	714	2.57	7240	7240	7200	9410	5070	7240	7201.06	1.50	0	71	7480	7360	7230	7110	6980	7295	7045	18	2170	500	4340	10	1	3569634	257	-9.78	0.49	12	0.02	-736.00	14733.00	17158	20240112	-58.04	5420	20240624	32.84	17158	-58.04	20240112	5420	32.84	20240624	7790	-7.57	20240709	191	3669.63	20240313	0.00	N	016670	500	17 억		53446	N	N	0	N	00	N
106	20240712	160318	57	100.00	KOSDAQ		유통	N	N	N	N		N	7240	-110	5	-1.50	200578390	27780	50.71	7290	7350	7100	9550	5150	7350	7220.09	1.57	0	-2658	7750	7550	7320	7120	6890	7650	7220	18	2200	500	4410	10	1	3569634	258	-9.84	0.49	12	0.78	-736.00	14733.00	17158	20240112	-57.80	5420	20240624	33.58	17158	-57.80	20240112	5420	33.58	20240624	7790	-7.06	20240709	191	3690.58	20240313	0.00	N	016670	500	17 억		56114	N	N	0	N	00	N
107	20240712	150320	57	100.00	KOSDAQ		유통	N	N	N	N		N	7280	-70	5	-0.95	197330270	27330	49.89	7290	7350	7100	9550	5150	7350	7220.12	1.57	0	-2603	7750	7550	7320	7120	6890	7650	7220	18	2200	500	4410	10	1	3569634	260	-9.89	0.49	12	0.77	-736.00	14733.00	17158	20240112	-57.57	5420	20240624	34.32	17158	-57.57	20240112	5420	34.32	20240624	7790	-6.55	20240709	191	3711.52	20240313	0.00	N	016670	500	17 억		56114	N	N	0	N	00	N
108	20240712	140322	57	100.00	KOSDAQ		유통	N	N	N	N		N	7210	-140	5	-1.90	126123050	17491	31.93	7290	7350	7100	9550	5150	7350	7210.48	1.57	0	539	7750	7550	7320	7120	6890	7650	7220	18	2200	500	4410	10	1	3569634	257	-9.80	0.49	12	0.49	-736.00	14733.00	17158	20240112	-57.98	5420	20240624	33.03	17158	-57.98	20240112	5420	33.03	20240624	7790	-7.45	20240709	191	3674.87	20240313	0.00	N	016670	500	17 억		56114	N	N	0	N	00	N
109	20240712	130320	57	100.00	KOSDAQ		유통	N	N	N	N		N	7240	-110	5	-1.50	119167590	16527	30.17	7290	7350	7100	9550	5150	7350	7210.20	1.57	0	731	7750	7550	7320	7120	6890	7650	7220	18	2200	500	4410	10	1	3569634	258	-9.84	0.49	12	0.46	-736.00	14733.00	17158	20240112	-57.80	5420	20240624	33.58	17158	-57.80	20240112	5420	33.58	20240624	7790	-7.06	20240709	191	3690.58	20240313	0.00	N	016670	500	17 억		56114	N	N	0	N	00	N
110	20240712	120320	57	100.00	KOSDAQ		유통	N	N	N	N		N	7170	-180	5	-2.45	115141280	15968	29.15	7290	7350	7100	9550	5150	7350	7210.46	1.57	0	550	7750	7550	7320	7120	6890	7650	7220	18	2200	500	4410	10	1	3569634	256	-9.74	0.49	12	0.45	-736.00	14733.00	17158	20240112	-58.21	5420	20240624	32.29	17158	-58.21	20240112	5420	32.29	20240624	7790	-7.96	20240709	191	3653.93	20240313	0.00	N	016670	500	17 억		56114	N	N	0	N	00	N
111	20240712	110319	57	100.00	KOSDAQ		유통	N	N	N	N		N	7180	-170	5	-2.31	104294040	14454	26.39	7290	7350	7100	9550	5150	7350	7215.28	1.57	0	602	7750	7550	7320	7120	6890	7650	7220	18	2200	500	4410	10	1	3569634	256	-9.76	0.49	12	0.40	-736.00	14733.00	17158	20240112	-58.15	5420	20240624	32.47	17158	-58.15	20240112	5420	32.47	20240624	7790	-7.83	20240709	191	3659.16	20240313	0.00	N	016670	500	17 억		56114	N	N	0	N	00	N
112	20240712	100321	57	100.00	KOSDAQ		유통	N	N	N	N		N	7230	-120	5	-1.63	97858970	13553	24.74	7290	7350	7100	9550	5150	7350	7220.15	1.57	0	538	7750	7550	7320	7120	6890	7650	7220	18	2200	500	4410	10	1	3569634	258	-9.82	0.49	12	0.38	-736.00	14733.00	17158	20240112	-57.86	5420	20240624	33.39	17158	-57.86	20240112	5420	33.39	20240624	7790	-7.19	20240709	191	3685.34	20240313	0.00	N	016670	500	17 억		56114	N	N	0	N	00	N
113	20240712	090319	57	100.00	KOSDAQ		유통	N	N	N	N		N	7250	-100	5	-1.36	18885830	2615	4.77	7290	7290	7190	9550	5150	7350	7220.48	1.57	0	1158	7750	7550	7320	7120	6890	7650	7220	18	2200	500	4410	10	1	3569634	259	-9.85	0.49	12	0.07	-736.00	14733.00	17158	20240112	-57.75	5420	20240624	33.76	17158	-57.75	20240112	5420	33.76	20240624	7790	-6.93	20240709	191	3695.81	20240313	0.00	N	016670	500	17 억		56114	N	N	0	N	00	N
114	20240711	160317	57	100.00	KOSDAQ		유통	N	N	N	N		N	7350	140	2	1.94	398547310	54107	75.97	7210	7520	7090	9370	5050	7210	7365.91	1.46	0	3786	7703	7456	7183	6936	6663	7580	7060	18	2160	500	4320	10	1	3569634	262	-9.99	0.50	12	1.52	-736.00	14733.00	17158	20240112	-57.16	5420	20240624	35.61	17158	-57.16	20240112	5420	35.61	20240624	7790	-5.65	20240709	191	3748.17	20240313	0.00	N	016670	500	17 억		51953	N	N	0	N	00	N
115	20240711	150321	57	100.00	KOSDAQ		유통	N	N	N	N		N	7430	220	2	3.05	376259090	51095	71.74	7210	7520	7090	9370	5050	7210	7363.91	1.46	0	4000	7703	7456	7183	6936	6663	7580	7060	18	2160	500	4320	10	1	3569634	265	-10.10	0.50	12	1.43	-736.00	14733.00	17158	20240112	-56.70	5420	20240624	37.08	17158	-56.70	20240112	5420	37.08	20240624	7790	-4.62	20240709	191	3790.05	20240313	0.00	N	016670	500	17 억		51953	N	N	0	N	00	N
116	20240711	140320	57	100.00	KOSDAQ		유통	N	N	N	N		N	7320	110	2	1.53	339731710	46164	64.82	7210	7520	7090	9370	5050	7210	7359.23	1.46	0	3184	7703	7456	7183	6936	6663	7580	7060	18	2160	500	4320	10	1	3569634	261	-9.95	0.50	12	1.29	-736.00	14733.00	17158	20240112	-57.34	5420	20240624	35.06	17158	-57.34	20240112	5420	35.06	20240624	7790	-6.03	20240709	191	3732.46	20240313	0.00	N	016670	500	17 억		51953	N	N	0	N	00	N
117	20240711	130319	57	100.00	KOSDAQ		유통	N	N	N	N		N	7460	250	2	3.47	283481120	38546	54.12	7210	7520	7090	9370	5050	7210	7354.36	1.46	0	4693	7703	7456	7183	6936	6663	7580	7060	18	2160	500	4320	10	1	3569634	266	-10.14	0.51	12	1.08	-736.00	14733.00	17158	20240112	-56.52	5420	20240624	37.64	17158	-56.52	20240112	5420	37.64	20240624	7790	-4.24	20240709	191	3805.76	20240313	0.00	N	016670	500	17 억		51953	N	N	0	N	00	N
118	20240711	120320	57	100.00	KOSDAQ		유통	N	N	N	N		N	7410	200	2	2.77	276403600	37592	52.78	7210	7520	7090	9370	5050	7210	7352.72	1.46	0	4601	7703	7456	7183	6936	6663	7580	7060	18	2160	500	4320	10	1	3569634	265	-10.07	0.50	12	1.05	-736.00	14733.00	17158	20240112	-56.81	5420	20240624	36.72	17158	-56.81	20240112	5420	36.72	20240624	7790	-4.88	20240709	191	3779.58	20240313	0.00	N	016670	500	17 억		51953	N	N	0	N	00	N
119	20240711	110319	57	100.00	KOSDAQ		유통	N	N	N	N		N	7410	200	2	2.77	190299900	26016	36.53	7210	7450	7090	9370	5050	7210	7314.73	1.46	0	3316	7703	7456	7183	6936	6663	7580	7060	18	2160	500	4320	10	1	3569634	265	-10.07	0.50	12	0.73	-736.00	14733.00	17158	20240112	-56.81	5420	20240624	36.72	17158	-56.81	20240112	5420	36.72	20240624	7790	-4.88	20240709	191	3779.58	20240313	0.00	N	016670	500	17 억		51953	N	N	0	N	00	N
120	20240711	100318	57	100.00	KOSDAQ		유통	N	N	N	N		N	7360	150	2	2.08	169151370	23143	32.50	7210	7450	7090	9370	5050	7210	7308.96	1.46	0	2497	7703	7456	7183	6936	6663	7580	7060	18	2160	500	4320	10	1	3569634	263	-10.00	0.50	12	0.65	-736.00	14733.00	17158	20240112	-57.10	5420	20240624	35.79	17158	-57.10	20240112	5420	35.79	20240624	7790	-5.52	20240709	191	3753.40	20240313	0.00	N	016670	500	17 억		51953	N	N	0	N	00	N
121	20240711	090317	57	100.00	KOSDAQ		유통	N	N	N	N		N	7280	70	2	0.97	23994960	3314	4.65	7210	7280	7140	9370	5050	7210	7240.48	1.46	0	-2091	7703	7456	7183	6936	6663	7580	7060	18	2160	500	4320	10	1	3569634	260	-9.89	0.49	12	0.09	-736.00	14733.00	17158	20240112	-57.57	5420	20240624	34.32	17158	-57.57	20240112	5420	34.32	20240624	7790	-6.55	20240709	191	3711.52	20240313	0.00	N	016670	500	17 억		51953	N	N	0	N	00	N
122	20240710	160318	57	100.00	KOSDAQ		유통	N	N	N	N		N	7210	-80	5	-1.10	509178370	71133	19.55	7180	7430	6910	9470	5110	7290	7158.12	1.44	0	215	8543	7916	7163	6536	5783	8230	6850	18	2180	500	4370	10	1	3569634	257	-9.80	0.49	12	1.99	-736.00	14733.00	17158	20240112	-57.98	5420	20240624	33.03	17158	-57.98	20240112	5420	33.03	20240624	7790	-7.45	20240709	191	3674.87	20240313	0.00	N	016670	500	17 억		51479	N	N	0	N	00	N
123	20240710	150319	57	100.00	KOSDAQ		유통	N	N	N	N		N	7250	-40	5	-0.55	473271150	66192	18.19	7180	7430	6910	9470	5110	7290	7149.98	1.44	0	1749	8543	7916	7163	6536	5783	8230	6850	18	2180	500	4370	10	1	3569634	259	-9.85	0.49	12	1.85	-736.00	14733.00	17158	20240112	-57.75	5420	20240624	33.76	17158	-57.75	20240112	5420	33.76	20240624	7790	-6.93	20240709	191	3695.81	20240313	0.00	N	016670	500	17 억		51479	N	N	0	N	00	N
124	20240710	140317	57	100.00	KOSDAQ		유통	N	N	N	N		N	6990	-300	5	-4.12	377067370	52795	14.51	7180	7430	6910	9470	5110	7290	7142.10	1.44	0	4659	8543	7916	7163	6536	5783	8230	6850	18	2180	500	4370	10	1	3569634	250	-9.50	0.47	12	1.48	-736.00	14733.00	17158	20240112	-59.26	5420	20240624	28.97	17158	-59.26	20240112	5420	28.97	20240624	7790	-10.27	20240709	191	3559.69	20240313	0.00	N	016670	500	17 억		51479	N	N	0	N	00	N
125	20240710	130318	57	100.00	KOSDAQ		유통	N	N	N	N		N	6970	-320	5	-4.39	357596260	50006	13.75	7180	7430	6910	9470	5110	7290	7151.07	1.44	0	5479	8543	7916	7163	6536	5783	8230	6850	18	2180	500	4370	10	1	3569634	249	-9.47	0.47	12	1.40	-736.00	14733.00	17158	20240112	-59.38	5420	20240624	28.60	17158	-59.38	20240112	5420	28.60	20240624	7790	-10.53	20240709	191	3549.21	20240313	0.00	N	016670	500	17 억		51479	N	N	0	N	00	N
126	20240710	120316	57	100.00	KOSDAQ		유통	N	N	N	N		N	7050	-240	5	-3.29	287910660	40034	11.00	7180	7430	7050	9470	5110	7290	7191.65	1.44	0	7721	8543	7916	7163	6536	5783	8230	6850	18	2180	500	4370	10	1	3569634	252	-9.58	0.48	12	1.12	-736.00	14733.00	17158	20240112	-58.91	5420	20240624	30.07	17158	-58.91	20240112	5420	30.07	20240624	7790	-9.50	20240709	191	3591.10	20240313	0.00	N	016670	500	17 억		51479	N	N	0	N	00	N
127	20240710	110319	57	100.00	KOSDAQ		유통	N	N	N	N		N	7090	-200	5	-2.74	262116450	36386	10.00	7180	7430	7080	9470	5110	7290	7203.77	1.44	0	7835	8543	7916	7163	6536	5783	8230	6850	18	2180	500	4370	10	1	3569634	253	-9.63	0.48	12	1.02	-736.00	14733.00	17158	20240112	-58.68	5420	20240624	30.81	17158	-58.68	20240112	5420	30.81	20240624	7790	-8.99	20240709	191	3612.04	20240313	0.00	N	016670	500	17 억		51479	N	N	0	N	00	N
128	20240710	100315	57	100.00	KOSDAQ		유통	N	N	N	N		N	7190	-100	5	-1.37	235123780	32593	8.96	7180	7430	7080	9470	5110	7290	7213.93	1.44	0	7996	8543	7916	7163	6536	5783	8230	6850	18	2180	500	4370	10	1	3569634	257	-9.77	0.49	12	0.91	-736.00	14733.00	17158	20240112	-58.10	5420	20240624	32.66	17158	-58.10	20240112	5420	32.66	20240624	7790	-7.70	20240709	191	3664.40	20240313	0.00	N	016670	500	17 억		51479	N	N	0	N	00	N
129	20240710	090317	57	100.00	KOSDAQ		유통	N	N	N	N		N	7410	120	2	1.65	58710950	8144	2.24	7180	7420	7150	9470	5110	7290	7209.10	1.44	0	1910	8543	7916	7163	6536	5783	8230	6850	18	2180	500	4370	10	1	3569634	265	-10.07	0.50	12	0.23	-736.00	14733.00	17158	20240112	-56.81	5420	20240624	36.72	17158	-56.81	20240112	5420	36.72	20240624	7790	-4.88	20240709	191	3779.58	20240313	0.00	N	016670	500	17 억		51479	N	N	0	N	00	N
130	20240709	160317	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	7290	640	2	9.62	2559764060	360992	3540.18	6650	7790	6410	8640	4660	6650	7090.91	1.43	0	-755	6770	6710	6600	6540	6430	6740	6570	18	1990	500	3990	10	1	3569634	260	-9.90	0.49	12	10.11	-736.00	14733.00	17598	20230703	-58.57	5420	20240624	34.50	17158	-57.51	20240112	5420	34.50	20240624	7790	-6.42	20240709	191	3716.75	20240313	0.00	N	016670	500	17 억		51224	N	N	0	N	00	N
131	20240709	150317	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	7290	640	2	9.62	2150337490	303990	2981.17	6650	7790	6410	8640	4660	6650	7073.71	1.43	0	-6907	6770	6710	6600	6540	6430	6740	6570	18	1990	500	3990	10	1	3569634	260	-9.90	0.49	12	8.52	-736.00	14733.00	17598	20230703	-58.57	5420	20240624	34.50	17158	-57.51	20240112	5420	34.50	20240624	7790	-6.42	20240709	191	3716.75	20240313	0.00	N	016670	500	17 억		51224	N	N	0	N	00	N
132	20240709	140317	57	100.00	KOSDAQ		유통	N	N	N	N		N	6520	-130	5	-1.95	176541690	26957	264.36	6650	6780	6410	8640	4660	6650	6549.01	1.43	0	1593	6770	6710	6600	6540	6430	6740	6570	18	1990	500	3990	10	1	3569634	233	-8.86	0.44	12	0.76	-736.00	14733.00	17598	20230703	-62.95	5420	20240624	20.30	17158	-62.00	20240112	5420	20.30	20240624	7390	-11.77	20240517	191	3313.61	20240313	0.00	N	016670	500	17 억		51224	N	N	0	N	00	N
133	20240709	130318	57	100.00	KOSDAQ		유통	N	N	N	N		N	6590	-60	5	-0.90	168141980	25676	251.80	6650	6780	6410	8640	4660	6650	6548.60	1.43	0	1819	6770	6710	6600	6540	6430	6740	6570	18	1990	500	3990	10	1	3569634	235	-8.95	0.45	12	0.72	-736.00	14733.00	17598	20230703	-62.55	5420	20240624	21.59	17158	-61.59	20240112	5420	21.59	20240624	7390	-10.83	20240517	191	3350.26	20240313	0.00	N	016670	500	17 억		51224	N	N	0	N	00	N
134	20240709	120319	57	100.00	KOSDAQ		유통	N	N	N	N		N	6550	-100	5	-1.50	112109540	17276	169.42	6650	6670	6410	8640	4660	6650	6489.32	1.43	0	3137	6770	6710	6600	6540	6430	6740	6570	18	1990	500	3990	10	1	3569634	234	-8.90	0.44	12	0.48	-736.00	14733.00	17598	20230703	-62.78	5420	20240624	20.85	17158	-61.83	20240112	5420	20.85	20240624	7390	-11.37	20240517	191	3329.32	20240313	0.00	N	016670	500	17 억		51224	N	N	0	N	00	N
135	20240709	110318	57	100.00	KOSDAQ		유통	N	N	N	N		N	6460	-190	5	-2.86	99090360	15278	149.83	6650	6670	6410	8640	4660	6650	6485.82	1.43	0	3166	6770	6710	6600	6540	6430	6740	6570	18	1990	500	3990	10	1	3569634	231	-8.78	0.44	12	0.43	-736.00	14733.00	17598	20230703	-63.29	5420	20240624	19.19	17158	-62.35	20240112	5420	19.19	20240624	7390	-12.58	20240517	191	3282.20	20240313	0.00	N	016670	500	17 억		51224	N	N	0	N	00	N
136	20240709	100318	57	100.00	KOSDAQ		유통	N	N	N	N		N	6470	-180	5	-2.71	76080460	11705	114.79	6650	6670	6410	8640	4660	6650	6499.83	1.43	0	3211	6770	6710	6600	6540	6430	6740	6570	18	1990	500	3990	10	1	3569634	231	-8.79	0.44	12	0.33	-736.00	14733.00	17598	20230703	-63.23	5420	20240624	19.37	17158	-62.29	20240112	5420	19.37	20240624	7390	-12.45	20240517	191	3287.43	20240313	0.00	N	016670	500	17 억		51224	N	N	0	N	00	N
137	20240709	090317	57	100.00	KOSDAQ		유통	N	N	N	N		N	6620	-30	5	-0.45	3883830	585	5.74	6650	6670	6610	8640	4660	6650	6639.03	1.43	0	125	6770	6710	6600	6540	6430	6740	6570	18	1990	500	3990	10	1	3569634	236	-8.99	0.45	12	0.02	-736.00	14733.00	17598	20230703	-62.38	5420	20240624	22.14	17158	-61.42	20240112	5420	22.14	20240624	7390	-10.42	20240517	191	3365.97	20240313	0.00	N	016670	500	17 억		51224	N	N	0	N	00	N
138	20240708	160315	57	100.00	KOSDAQ		유통	N	N	N	N		N	6650	90	2	1.37	67132820	10192	60.75	6560	6660	6490	8520	4600	6560	6586.82	1.33	0	3713	6713	6636	6593	6516	6473	6615	6495	18	1960	500	3930	10	1	3569634	237	-9.04	0.45	12	0.29	-736.00	14733.00	17598	20230703	-62.21	5420	20240624	22.69	17158	-61.24	20240112	5420	22.69	20240624	7390	-10.01	20240517	191	3381.68	20240313	0.00	N	016670	500	17 억		47518	N	N	0	N	00	N
139	20240708	150316	57	100.00	KOSDAQ		유통	N	N	N	N		N	6640	80	2	1.22	66330620	10071	60.03	6560	6660	6490	8520	4600	6560	6586.30	1.33	0	3707	6713	6636	6593	6516	6473	6615	6495	18	1960	500	3930	10	1	3569634	237	-9.02	0.45	12	0.28	-736.00	14733.00	17598	20230703	-62.27	5420	20240624	22.51	17158	-61.30	20240112	5420	22.51	20240624	7390	-10.15	20240517	191	3376.44	20240313	0.00	N	016670	500	17 억		47518	N	N	0	N	00	N
140	20240708	140317	57	100.00	KOSDAQ		유통	N	N	N	N		N	6640	80	2	1.22	64896010	9855	58.74	6560	6660	6490	8520	4600	6560	6585.08	1.33	0	3720	6713	6636	6593	6516	6473	6615	6495	18	1960	500	3930	10	1	3569634	237	-9.02	0.45	12	0.28	-736.00	14733.00	17598	20230703	-62.27	5420	20240624	22.51	17158	-61.30	20240112	5420	22.51	20240624	7390	-10.15	20240517	191	3376.44	20240313	0.00	N	016670	500	17 억		47518	N	N	0	N	00	N
141	20240708	130315	57	100.00	KOSDAQ		유통	N	N	N	N		N	6640	80	2	1.22	61848030	9397	56.01	6560	6650	6490	8520	4600	6560	6581.68	1.33	0	3728	6713	6636	6593	6516	6473	6615	6495	18	1960	500	3930	10	1	3569634	237	-9.02	0.45	12	0.26	-736.00	14733.00	17598	20230703	-62.27	5420	20240624	22.51	17158	-61.30	20240112	5420	22.51	20240624	7390	-10.15	20240517	191	3376.44	20240313	0.00	N	016670	500	17 억		47518	N	N	0	N	00	N
142	20240708	120317	57	100.00	KOSDAQ		유통	N	N	N	N		N	6640	80	2	1.22	59351040	9021	53.77	6560	6640	6490	8520	4600	6560	6579.21	1.33	0	3621	6713	6636	6593	6516	6473	6615	6495	18	1960	500	3930	10	1	3569634	237	-9.02	0.45	12	0.25	-736.00	14733.00	17598	20230703	-62.27	5420	20240624	22.51	17158	-61.30	20240112	5420	22.51	20240624	7390	-10.15	20240517	191	3376.44	20240313	0.00	N	016670	500	17 억		47518	N	N	0	N	00	N
143	20240708	110315	57	100.00	KOSDAQ		유통	N	N	N	N		N	6620	60	2	0.91	48401040	7366	43.91	6560	6640	6490	8520	4600	6560	6570.87	1.33	0	3438	6713	6636	6593	6516	6473	6615	6495	18	1960	500	3930	10	1	3569634	236	-8.99	0.45	12	0.21	-736.00	14733.00	17598	20230703	-62.38	5420	20240624	22.14	17158	-61.42	20240112	5420	22.14	20240624	7390	-10.42	20240517	191	3365.97	20240313	0.00	N	016670	500	17 억		47518	N	N	0	N	00	N
144	20240708	100316	57	100.00	KOSDAQ		유통	N	N	N	N		N	6610	50	2	0.76	38408960	5858	34.92	6560	6610	6490	8520	4600	6560	6556.67	1.33	0	3758	6713	6636	6593	6516	6473	6615	6495	18	1960	500	3930	10	1	3569634	236	-8.98	0.45	12	0.16	-736.00	14733.00	17598	20230703	-62.44	5420	20240624	21.96	17158	-61.48	20240112	5420	21.96	20240624	7390	-10.55	20240517	191	3360.73	20240313	0.00	N	016670	500	17 억		47518	N	N	0	N	00	N
145	20240708	090316	57	100.00	KOSDAQ		유통	N	N	N	N		N	6560	0	3	0.00	7307840	1114	6.64	6560	6560	6560	8520	4600	6560	6560.00	1.33	0	-198	6713	6636	6593	6516	6473	6615	6495	18	1960	500	3930	10	1	3569634	234	-8.91	0.45	12	0.03	-736.00	14733.00	17598	20230703	-62.72	5420	20240624	21.03	17158	-61.77	20240112	5420	21.03	20240624	7390	-11.23	20240517	191	3334.56	20240313	0.00	N	016670	500	17 억		47518	N	N	0	N	00	N
146	20240705	160314	57	100.00	KOSDAQ		유통	N	N	N	N		N	6560	-30	5	-0.46	111037570	16776	231.58	6590	6670	6550	8560	4620	6590	6618.83	1.35	0	-614	6696	6642	6536	6482	6376	6670	6510	18	1970	500	3950	10	1	3569634	234	-8.91	0.45	12	0.47	-736.00	14733.00	17598	20230703	-62.72	5420	20240624	21.03	17158	-61.77	20240112	5420	21.03	20240624	7390	-11.23	20240517	191	3334.56	20240313	0.00	N	016670	500	17 억		48081	N	N	0	N	00	N
147	20240705	150316	57	100.00	KOSDAQ		유통	N	N	N	N		N	6560	-30	5	-0.46	106206680	16040	221.42	6590	6670	6550	8560	4620	6590	6621.36	1.35	0	-635	6696	6642	6536	6482	6376	6670	6510	18	1970	500	3950	10	1	3569634	234	-8.91	0.45	12	0.45	-736.00	14733.00	17598	20230703	-62.72	5420	20240624	21.03	17158	-61.77	20240112	5420	21.03	20240624	7390	-11.23	20240517	191	3334.56	20240313	0.00	N	016670	500	17 억		48081	N	N	0	N	00	N
148	20240705	140316	57	100.00	KOSDAQ		유통	N	N	N	N		N	6600	10	2	0.15	86589770	13060	180.29	6590	6670	6550	8560	4620	6590	6630.15	1.35	0	-616	6696	6642	6536	6482	6376	6670	6510	18	1970	500	3950	10	1	3569634	236	-8.97	0.45	12	0.37	-736.00	14733.00	17598	20230703	-62.50	5420	20240624	21.77	17158	-61.53	20240112	5420	21.77	20240624	7390	-10.69	20240517	191	3355.50	20240313	0.00	N	016670	500	17 억		48081	N	N	0	N	00	N
149	20240705	130315	57	100.00	KOSDAQ		유통	N	N	N	N		N	6630	40	2	0.61	69294470	10463	144.44	6590	6670	6550	8560	4620	6590	6622.81	1.35	0	-616	6696	6642	6536	6482	6376	6670	6510	18	1970	500	3950	10	1	3569634	237	-9.01	0.45	12	0.29	-736.00	14733.00	17598	20230703	-62.33	5420	20240624	22.32	17158	-61.36	20240112	5420	22.32	20240624	7390	-10.28	20240517	191	3371.20	20240313	0.00	N	016670	500	17 억		48081	N	N	0	N	00	N
150	20240705	120315	57	100.00	KOSDAQ		유통	N	N	N	N		N	6590	0	3	0.00	61486100	9279	128.09	6590	6670	6550	8560	4620	6590	6626.37	1.35	0	-611	6696	6642	6536	6482	6376	6670	6510	18	1970	500	3950	10	1	3569634	235	-8.95	0.45	12	0.26	-736.00	14733.00	17598	20230703	-62.55	5420	20240624	21.59	17158	-61.59	20240112	5420	21.59	20240624	7390	-10.83	20240517	191	3350.26	20240313	0.00	N	016670	500	17 억		48081	N	N	0	N	00	N
151	20240705	110314	57	100.00	KOSDAQ		유통	N	N	N	N		N	6600	10	2	0.15	54943180	8288	114.41	6590	6670	6550	8560	4620	6590	6629.24	1.35	0	-1085	6696	6642	6536	6482	6376	6670	6510	18	1970	500	3950	10	1	3569634	236	-8.97	0.45	12	0.23	-736.00	14733.00	17598	20230703	-62.50	5420	20240624	21.77	17158	-61.53	20240112	5420	21.77	20240624	7390	-10.69	20240517	191	3355.50	20240313	0.00	N	016670	500	17 억		48081	N	N	0	N	00	N
152	20240705	100314	57	100.00	KOSDAQ		유통	N	N	N	N		N	6630	40	2	0.61	22019470	3329	45.96	6590	6640	6550	8560	4620	6590	6614.44	1.35	0	98	6696	6642	6536	6482	6376	6670	6510	18	1970	500	3950	10	1	3569634	237	-9.01	0.45	12	0.09	-736.00	14733.00	17598	20230703	-62.33	5420	20240624	22.32	17158	-61.36	20240112	5420	22.32	20240624	7390	-10.28	20240517	191	3371.20	20240313	0.00	N	016670	500	17 억		48081	N	N	0	N	00	N
153	20240705	090315	57	100.00	KOSDAQ		유통	N	N	N	N		N	6590	0	3	0.00	2115390	321	4.43	6590	6590	6590	8560	4620	6590	6590.00	1.35	0	-68	6696	6642	6536	6482	6376	6670	6510	18	1970	500	3950	10	1	3569634	235	-8.95	0.45	12	0.01	-736.00	14733.00	17598	20230703	-62.55	5420	20240624	21.59	17158	-61.59	20240112	5420	21.59	20240624	7390	-10.83	20240517	191	3350.26	20240313	0.00	N	016670	500	17 억		48081	N	N	0	N	00	N
154	20240704	160313	57	100.00	KOSDAQ		유통	N	N	N	N		N	6590	60	2	0.92	43262490	6668	37.61	6470	6590	6430	8480	4580	6530	6488.08	1.34	0	364	6810	6670	6570	6430	6330	6650	6410	18	1950	500	3910	10	1	3569634	235	-8.95	0.45	12	0.19	-736.00	14733.00	17665	20230628	-62.69	5420	20240624	21.59	17158	-61.59	20240112	5420	21.59	20240624	7390	-10.83	20240517	191	3350.26	20240313	0.00	N	016670	500	17 억		47666	N	N	0	N	00	N
155	20240704	150315	57	100.00	KOSDAQ		유통	N	N	N	N		N	6520	-10	5	-0.15	38167160	5894	33.24	6470	6590	6430	8480	4580	6530	6475.60	1.34	0	596	6810	6670	6570	6430	6330	6650	6410	18	1950	500	3910	10	1	3569634	233	-8.86	0.44	12	0.17	-736.00	14733.00	17665	20230628	-63.09	5420	20240624	20.30	17158	-62.00	20240112	5420	20.30	20240624	7390	-11.77	20240517	191	3313.61	20240313	0.00	N	016670	500	17 억		47666	N	N	0	N	00	N
156	20240704	140314	57	100.00	KOSDAQ		유통	N	N	N	N		N	6480	-50	5	-0.77	32694270	5055	28.51	6470	6500	6430	8480	4580	6530	6467.71	1.34	0	517	6810	6670	6570	6430	6330	6650	6410	18	1950	500	3910	10	1	3569634	231	-8.80	0.44	12	0.14	-736.00	14733.00	17665	20230628	-63.32	5420	20240624	19.56	17158	-62.23	20240112	5420	19.56	20240624	7390	-12.31	20240517	191	3292.67	20240313	0.00	N	016670	500	17 억		47666	N	N	0	N	00	N
157	20240704	130315	57	100.00	KOSDAQ		유통	N	N	N	N		N	6480	-50	5	-0.77	26953430	4169	23.51	6470	6500	6430	8480	4580	6530	6465.20	1.34	0	165	6810	6670	6570	6430	6330	6650	6410	18	1950	500	3910	10	1	3569634	231	-8.80	0.44	12	0.12	-736.00	14733.00	17665	20230628	-63.32	5420	20240624	19.56	17158	-62.23	20240112	5420	19.56	20240624	7390	-12.31	20240517	191	3292.67	20240313	0.00	N	016670	500	17 억		47666	N	N	0	N	00	N
158	20240704	120314	57	100.00	KOSDAQ		유통	N	N	N	N		N	6480	-50	5	-0.77	20182240	3123	17.61	6470	6500	6430	8480	4580	6530	6462.45	1.34	0	116	6810	6670	6570	6430	6330	6650	6410	18	1950	500	3910	10	1	3569634	231	-8.80	0.44	12	0.09	-736.00	14733.00	17665	20230628	-63.32	5420	20240624	19.56	17158	-62.23	20240112	5420	19.56	20240624	7390	-12.31	20240517	191	3292.67	20240313	0.00	N	016670	500	17 억		47666	N	N	0	N	00	N
159	20240704	110314	57	100.00	KOSDAQ		유통	N	N	N	N		N	6470	-60	5	-0.92	18417610	2851	16.08	6470	6500	6430	8480	4580	6530	6460.05	1.34	0	148	6810	6670	6570	6430	6330	6650	6410	18	1950	500	3910	10	1	3569634	231	-8.79	0.44	12	0.08	-736.00	14733.00	17665	20230628	-63.37	5420	20240624	19.37	17158	-62.29	20240112	5420	19.37	20240624	7390	-12.45	20240517	191	3287.43	20240313	0.00	N	016670	500	17 억		47666	N	N	0	N	00	N
160	20240704	100314	57	100.00	KOSDAQ		유통	N	N	N	N		N	6470	-60	5	-0.92	13079620	2027	11.43	6470	6500	6430	8480	4580	6530	6452.70	1.34	0	229	6810	6670	6570	6430	6330	6650	6410	18	1950	500	3910	10	1	3569634	231	-8.79	0.44	12	0.06	-736.00	14733.00	17665	20230628	-63.37	5420	20240624	19.37	17158	-62.29	20240112	5420	19.37	20240624	7390	-12.45	20240517	191	3287.43	20240313	0.00	N	016670	500	17 억		47666	N	N	0	N	00	N
161	20240704	090314	57	100.00	KOSDAQ		유통	N	N	N	N		N	6470	-60	5	-0.92	3163580	490	2.76	6470	6480	6430	8480	4580	6530	6456.29	1.34	0	90	6810	6670	6570	6430	6330	6650	6410	18	1950	500	3910	10	1	3569634	231	-8.79	0.44	12	0.01	-736.00	14733.00	17665	20230628	-63.37	5420	20240624	19.37	17158	-62.29	20240112	5420	19.37	20240624	7390	-12.45	20240517	191	3287.43	20240313	0.00	N	016670	500	17 억		47666	N	N	0	N	00	N
162	20240703	160312	57	100.00	KOSDAQ		유통	N	N	N	N		N	6530	-70	5	-1.06	116790090	17730	47.69	6530	6710	6470	8580	4620	6600	6587.15	1.42	0	-3202	6873	6736	6553	6416	6233	6805	6485	18	1980	500	3960	10	1	3569634	233	-8.87	0.44	12	0.50	-736.00	14733.00	19594	20230627	-66.67	5420	20240624	20.48	17158	-61.94	20240112	5420	20.48	20240624	7390	-11.64	20240517	191	3318.85	20240313	0.00	N	016670	500	17 억		50866	N	N	0	N	00	N
163	20240703	150314	57	100.00	KOSDAQ		유통	N	N	N	N		N	6520	-80	5	-1.21	113677690	17252	46.40	6530	6710	6470	8580	4620	6600	6589.25	1.42	0	-3187	6873	6736	6553	6416	6233	6805	6485	18	1980	500	3960	10	1	3569634	233	-8.86	0.44	12	0.48	-736.00	14733.00	19594	20230627	-66.72	5420	20240624	20.30	17158	-62.00	20240112	5420	20.30	20240624	7390	-11.77	20240517	191	3313.61	20240313	0.00	N	016670	500	17 억		50866	N	N	0	N	00	N
164	20240703	140314	57	100.00	KOSDAQ		유통	N	N	N	N		N	6500	-100	5	-1.52	107307450	16278	43.78	6530	6710	6470	8580	4620	6600	6592.18	1.42	0	-3076	6873	6736	6553	6416	6233	6805	6485	18	1980	500	3960	10	1	3569634	232	-8.83	0.44	12	0.46	-736.00	14733.00	19594	20230627	-66.83	5420	20240624	19.93	17158	-62.12	20240112	5420	19.93	20240624	7390	-12.04	20240517	191	3303.14	20240313	0.00	N	016670	500	17 억		50866	N	N	0	N	00	N
165	20240703	130313	57	100.00	KOSDAQ		유통	N	N	N	N		N	6570	-30	5	-0.45	82371240	12454	33.50	6530	6710	6470	8580	4620	6600	6614.04	1.42	0	-1985	6873	6736	6553	6416	6233	6805	6485	18	1980	500	3960	10	1	3569634	235	-8.93	0.45	12	0.35	-736.00	14733.00	19594	20230627	-66.47	5420	20240624	21.22	17158	-61.71	20240112	5420	21.22	20240624	7390	-11.10	20240517	191	3339.79	20240313	0.00	N	016670	500	17 억		50866	N	N	0	N	00	N
166	20240703	120313	57	100.00	KOSDAQ		유통	N	N	N	N		N	6590	-10	5	-0.15	75216380	11367	30.57	6530	6710	6470	8580	4620	6600	6617.08	1.42	0	-1915	6873	6736	6553	6416	6233	6805	6485	18	1980	500	3960	10	1	3569634	235	-8.95	0.45	12	0.32	-736.00	14733.00	19594	20230627	-66.37	5420	20240624	21.59	17158	-61.59	20240112	5420	21.59	20240624	7390	-10.83	20240517	191	3350.26	20240313	0.00	N	016670	500	17 억		50866	N	N	0	N	00	N
167	20240703	110314	57	100.00	KOSDAQ		유통	N	N	N	N		N	6640	40	2	0.61	51803710	7834	21.07	6530	6710	6470	8580	4620	6600	6612.68	1.42	0	-1914	6873	6736	6553	6416	6233	6805	6485	18	1980	500	3960	10	1	3569634	237	-9.02	0.45	12	0.22	-736.00	14733.00	19594	20230627	-66.11	5420	20240624	22.51	17158	-61.30	20240112	5420	22.51	20240624	7390	-10.15	20240517	191	3376.44	20240313	0.00	N	016670	500	17 억		50866	N	N	0	N	00	N
168	20240703	100314	57	100.00	KOSDAQ		유통	N	N	N	N		N	6610	10	2	0.15	19532150	2986	8.03	6530	6620	6470	8580	4620	6600	6541.24	1.42	0	-66	6873	6736	6553	6416	6233	6805	6485	18	1980	500	3960	10	1	3569634	236	-8.98	0.45	12	0.08	-736.00	14733.00	19594	20230627	-66.27	5420	20240624	21.96	17158	-61.48	20240112	5420	21.96	20240624	7390	-10.55	20240517	191	3360.73	20240313	0.00	N	016670	500	17 억		50866	N	N	0	N	00	N
169	20240703	090313	57	100.00	KOSDAQ		유통	N	N	N	N		N	6510	-90	5	-1.36	4369290	670	1.80	6530	6540	6510	8580	4620	6600	6521.33	1.42	0	-75	6873	6736	6553	6416	6233	6805	6485	18	1980	500	3960	10	1	3569634	232	-8.85	0.44	12	0.02	-736.00	14733.00	19594	20230627	-66.78	5420	20240624	20.11	17158	-62.06	20240112	5420	20.11	20240624	7390	-11.91	20240517	191	3308.38	20240313	0.00	N	016670	500	17 억		50866	N	N	0	N	00	N
170	20240702	160312	57	100.00	KOSDAQ		유통	N	N	N	N		N	6600	90	2	1.38	242107700	37180	36.84	6510	6690	6370	8460	4560	6510	6511.77	1.58	0	-6020	7190	6850	6400	6060	5610	7020	6230	18	1950	500	3900	10	1	3569634	236	-8.97	0.45	12	1.04	-736.00	14733.00	20508	20230626	-67.82	5420	20240624	21.77	17158	-61.53	20240112	5420	21.77	20240624	7390	-10.69	20240517	191	3355.50	20240313	0.00	N	016670	500	17 억		56396	N	N	0	N	00	N
171	20240702	150313	57	100.00	KOSDAQ		유통	N	N	N	N		N	6600	90	2	1.38	231363600	35550	35.22	6510	6690	6370	8460	4560	6510	6508.12	1.58	0	-5939	7190	6850	6400	6060	5610	7020	6230	18	1950	500	3900	10	1	3569634	236	-8.97	0.45	12	1.00	-736.00	14733.00	20508	20230626	-67.82	5420	20240624	21.77	17158	-61.53	20240112	5420	21.77	20240624	7390	-10.69	20240517	191	3355.50	20240313	0.00	N	016670	500	17 억		56396	N	N	0	N	00	N
172	20240702	140313	57	100.00	KOSDAQ		유통	N	N	N	N		N	6680	170	2	2.61	193840940	29878	29.60	6510	6680	6370	8460	4560	6510	6487.75	1.58	0	-3952	7190	6850	6400	6060	5610	7020	6230	18	1950	500	3900	10	1	3569634	238	-9.08	0.45	12	0.84	-736.00	14733.00	20508	20230626	-67.43	5420	20240624	23.25	17158	-61.07	20240112	5420	23.25	20240624	7390	-9.61	20240517	191	3397.38	20240313	0.00	N	016670	500	17 억		56396	N	N	0	N	00	N
173	20240702	130312	57	100.00	KOSDAQ		유통	N	N	N	N		N	6450	-60	5	-0.92	163423440	25264	25.03	6510	6600	6370	8460	4560	6510	6468.63	1.58	0	-3969	7190	6850	6400	6060	5610	7020	6230	18	1950	500	3900	10	1	3569634	230	-8.76	0.44	12	0.71	-736.00	14733.00	20508	20230626	-68.55	5420	20240624	19.00	17158	-62.41	20240112	5420	19.00	20240624	7390	-12.72	20240517	191	3276.96	20240313	0.00	N	016670	500	17 억		56396	N	N	0	N	00	N
174	20240702	120314	57	100.00	KOSDAQ		유통	N	N	N	N		N	6500	-10	5	-0.15	151530640	23425	23.21	6510	6600	6370	8460	4560	6510	6468.76	1.58	0	-3362	7190	6850	6400	6060	5610	7020	6230	18	1950	500	3900	10	1	3569634	232	-8.83	0.44	12	0.66	-736.00	14733.00	20508	20230626	-68.31	5420	20240624	19.93	17158	-62.12	20240112	5420	19.93	20240624	7390	-12.04	20240517	191	3303.14	20240313	0.00	N	016670	500	17 억		56396	N	N	0	N	00	N
175	20240702	110312	57	100.00	KOSDAQ		유통	N	N	N	N		N	6480	-30	5	-0.46	129506800	20034	19.85	6510	6600	6370	8460	4560	6510	6464.35	1.58	0	-1774	7190	6850	6400	6060	5610	7020	6230	18	1950	500	3900	10	1	3569634	231	-8.80	0.44	12	0.56	-736.00	14733.00	20508	20230626	-68.40	5420	20240624	19.56	17158	-62.23	20240112	5420	19.56	20240624	7390	-12.31	20240517	191	3292.67	20240313	0.00	N	016670	500	17 억		56396	N	N	0	N	00	N
176	20240702	100313	57	100.00	KOSDAQ		유통	N	N	N	N		N	6390	-120	5	-1.84	121478720	18788	18.61	6510	6600	6370	8460	4560	6510	6465.76	1.58	0	-2052	7190	6850	6400	6060	5610	7020	6230	18	1950	500	3900	10	1	3569634	228	-8.68	0.43	12	0.53	-736.00	14733.00	20508	20230626	-68.84	5420	20240624	17.90	17158	-62.76	20240112	5420	17.90	20240624	7390	-13.53	20240517	191	3245.55	20240313	0.00	N	016670	500	17 억		56396	N	N	0	N	00	N
177	20240702	090313	57	100.00	KOSDAQ		유통	N	N	N	N		N	6450	-60	5	-0.92	16460710	2529	2.51	6510	6570	6440	8460	4560	6510	6508.78	1.58	0	-1938	7190	6850	6400	6060	5610	7020	6230	18	1950	500	3900	10	1	3569634	230	-8.76	0.44	12	0.07	-736.00	14733.00	20508	20230626	-68.55	5420	20240624	19.00	17158	-62.41	20240112	5420	19.00	20240624	7390	-12.72	20240517	191	3276.96	20240313	0.00	N	016670	500	17 억		56396	N	N	0	N	00	N
178	20240701	160312	57	100.00	KOSDAQ		유통	N	N	N	N		N	6510	500	2	8.32	654403990	100818	207.75	6010	6740	5950	7810	4210	6010	6490.95	1.29	0	12525	6296	6152	6006	5862	5716	6080	5790	18	1800	500	3600	10	1	3569634	232	-8.85	0.44	12	2.82	-736.00	14733.00	20880	20230623	-68.82	5420	20240624	20.11	17158	-62.06	20240112	5420	20.11	20240624	7390	-11.91	20240517	191	3308.38	20240313	0.00	N	016670	500	17 억		46176	N	N	0	N	00	N
179	20240701	150313	57	100.00	KOSDAQ		유통	N	N	N	N		N	6520	510	2	8.49	646020690	99529	205.10	6010	6740	5950	7810	4210	6010	6490.79	1.29	0	12449	6296	6152	6006	5862	5716	6080	5790	18	1800	500	3600	10	1	3569634	233	-8.86	0.44	12	2.79	-736.00	14733.00	20880	20230623	-68.77	5420	20240624	20.30	17158	-62.00	20240112	5420	20.30	20240624	7390	-11.77	20240517	191	3313.61	20240313	0.00	N	016670	500	17 억		46176	N	N	0	N	00	N
180	20240701	140312	57	100.00	KOSDAQ		유통	N	N	N	N		N	6560	550	2	9.15	624513020	96243	198.32	6010	6740	5950	7810	4210	6010	6488.93	1.29	0	12436	6296	6152	6006	5862	5716	6080	5790	18	1800	500	3600	10	1	3569634	234	-8.91	0.45	12	2.70	-736.00	14733.00	20880	20230623	-68.58	5420	20240624	21.03	17158	-61.77	20240112	5420	21.03	20240624	7390	-11.23	20240517	191	3334.56	20240313	0.00	N	016670	500	17 억		46176	N	N	0	N	00	N
181	20240701	130312	57	100.00	KOSDAQ		유통	N	N	N	N		N	6570	560	2	9.32	573344810	88402	182.17	6010	6740	5950	7810	4210	6010	6485.67	1.29	0	10840	6296	6152	6006	5862	5716	6080	5790	18	1800	500	3600	10	1	3569634	235	-8.93	0.45	12	2.48	-736.00	14733.00	20880	20230623	-68.53	5420	20240624	21.22	17158	-61.71	20240112	5420	21.22	20240624	7390	-11.10	20240517	191	3339.79	20240313	0.00	N	016670	500	17 억		46176	N	N	0	N	00	N
182	20240701	120313	57	100.00	KOSDAQ		유통	N	N	N	N		N	6490	480	2	7.99	503061310	77742	160.20	6010	6740	5950	7810	4210	6010	6470.93	1.29	0	12137	6296	6152	6006	5862	5716	6080	5790	18	1800	500	3600	10	1	3569634	232	-8.82	0.44	12	2.18	-736.00	14733.00	20880	20230623	-68.92	5420	20240624	19.74	17158	-62.18	20240112	5420	19.74	20240624	7390	-12.18	20240517	191	3297.91	20240313	0.00	N	016670	500	17 억		46176	N	N	0	N	00	N
183	20240701	110312	57	100.00	KOSDAQ		유통	N	N	N	N		N	6600	590	2	9.82	426507990	66005	136.01	6010	6740	5950	7810	4210	6010	6461.77	1.29	0	10278	6296	6152	6006	5862	5716	6080	5790	18	1800	500	3600	10	1	3569634	236	-8.97	0.45	12	1.85	-736.00	14733.00	20880	20230623	-68.39	5420	20240624	21.77	17158	-61.53	20240112	5420	21.77	20240624	7390	-10.69	20240517	191	3355.50	20240313	0.00	N	016670	500	17 억		46176	N	N	0	N	00	N
184	20240701	100311	57	100.00	KOSDAQ		유통	N	N	N	N		N	6460	450	2	7.49	217068020	34267	70.61	6010	6560	5950	7810	4210	6010	6334.64	1.29	0	3187	6296	6152	6006	5862	5716	6080	5790	18	1800	500	3600	10	1	3569634	231	-8.78	0.44	12	0.96	-736.00	14733.00	20880	20230623	-69.06	5420	20240624	19.19	17158	-62.35	20240112	5420	19.19	20240624	7390	-12.58	20240517	191	3282.20	20240313	0.00	N	016670	500	17 억		46176	N	N	0	N	00	N
185	20240701	090311	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	-30	5	-0.50	10368420	1727	3.56	6010	6010	5980	7810	4210	6010	6003.71	1.29	0	-408	6296	6152	6006	5862	5716	6080	5790	18	1800	500	3600	10	1	3569634	213	-8.12	0.41	12	0.05	-736.00	14733.00	20880	20230623	-71.36	5420	20240624	10.33	17158	-65.15	20240112	5420	10.33	20240624	7390	-19.08	20240517	191	3030.89	20240313	0.00	N	016670	500	17 억		46176	N	N	0	N	00	N