KissMeData/067990/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	160631	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4745	45	2	0.96	128981665	27146	29.57	4655	4825	4655	6110	3290	4700	4751.41	4.30	0	-1469	4976	4837	4736	4597	4496	4907	4667	161	1410	500	3470	5	1	30181550	1432	13.18	0.35	12	0.09	360.00	13385.00	6090	20240319	-22.09	4455	20240122	6.51	6090	-22.09	20240319	4455	6.51	20240122	6090	-22.09	20240319	4455	6.51	20240122	1.50	N	067990	500	160 억		1297311	N	N	0	N	00	N
3	20240731	150637	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4750	50	2	1.06	122271120	25732	28.03	4655	4825	4655	6110	3290	4700	4751.71	4.30	0	-1530	4976	4837	4736	4597	4496	4907	4667	161	1410	500	3470	5	1	30181550	1434	13.19	0.35	12	0.09	360.00	13385.00	6090	20240319	-22.00	4455	20240122	6.62	6090	-22.00	20240319	4455	6.62	20240122	6090	-22.00	20240319	4455	6.62	20240122	1.50	N	067990	500	160 억		1297311	N	N	0	N	00	N
4	20240731	140637	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4745	45	2	0.96	104282170	21949	23.91	4655	4825	4655	6110	3290	4700	4751.11	4.30	0	-2057	4976	4837	4736	4597	4496	4907	4667	161	1410	500	3470	5	1	30181550	1432	13.18	0.35	12	0.07	360.00	13385.00	6090	20240319	-22.09	4455	20240122	6.51	6090	-22.09	20240319	4455	6.51	20240122	6090	-22.09	20240319	4455	6.51	20240122	1.50	N	067990	500	160 억		1297311	N	N	0	N	00	N
5	20240731	130636	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4740	40	2	0.85	85492525	17982	19.59	4655	4825	4655	6110	3290	4700	4754.34	4.30	0	-3332	4976	4837	4736	4597	4496	4907	4667	161	1410	500	3470	5	1	30181550	1431	13.17	0.35	12	0.06	360.00	13385.00	6090	20240319	-22.17	4455	20240122	6.40	6090	-22.17	20240319	4455	6.40	20240122	6090	-22.17	20240319	4455	6.40	20240122	1.50	N	067990	500	160 억		1297311	N	N	0	N	00	N
6	20240731	120636	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4745	45	2	0.96	77892445	16380	17.84	4655	4825	4655	6110	3290	4700	4755.34	4.30	0	-3678	4976	4837	4736	4597	4496	4907	4667	161	1410	500	3470	5	1	30181550	1432	13.18	0.35	12	0.05	360.00	13385.00	6090	20240319	-22.09	4455	20240122	6.51	6090	-22.09	20240319	4455	6.51	20240122	6090	-22.09	20240319	4455	6.51	20240122	1.50	N	067990	500	160 억		1297311	N	N	0	N	00	N
7	20240731	110637	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4715	15	2	0.32	66170865	13904	15.15	4655	4825	4655	6110	3290	4700	4759.12	4.30	0	-4145	4976	4837	4736	4597	4496	4907	4667	161	1410	500	3470	5	1	30181550	1423	13.10	0.35	12	0.05	360.00	13385.00	6090	20240319	-22.58	4455	20240122	5.84	6090	-22.58	20240319	4455	5.84	20240122	6090	-22.58	20240319	4455	5.84	20240122	1.50	N	067990	500	160 억		1297311	N	N	0	N	00	N
8	20240731	100636	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4755	55	2	1.17	38479255	8053	8.77	4655	4825	4655	6110	3290	4700	4778.25	4.30	0	-959	4976	4837	4736	4597	4496	4907	4667	161	1410	500	3470	5	1	30181550	1435	13.21	0.36	12	0.03	360.00	13385.00	6090	20240319	-21.92	4455	20240122	6.73	6090	-21.92	20240319	4455	6.73	20240122	6090	-21.92	20240319	4455	6.73	20240122	1.50	N	067990	500	160 억		1297311	N	N	0	N	00	N
9	20240731	090630	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4710	10	2	0.21	774745	166	0.18	4655	4710	4655	6110	3290	4700	4667.14	4.30	0	-78	4976	4837	4736	4597	4496	4907	4667	161	1410	500	3470	5	1	30181550	1422	13.08	0.35	12	0.00	360.00	13385.00	6090	20240319	-22.66	4455	20240122	5.72	6090	-22.66	20240319	4455	5.72	20240122	6090	-22.66	20240319	4455	5.72	20240122	1.50	N	067990	500	160 억		1297311	N	N	0	N	00	N
10	20240730	160619	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4700	50	2	1.08	434271540	91754	328.31	4650	4875	4635	6040	3255	4650	4733.00	4.25	0	10381	4726	4687	4651	4612	4576	4687	4612	161	1390	500	3440	5	1	30181550	1419	13.06	0.35	12	0.30	360.00	13385.00	6090	20240319	-22.82	4455	20240122	5.50	6090	-22.82	20240319	4455	5.50	20240122	6090	-22.82	20240319	4455	5.50	20240122	1.49	N	067990	500	160 억		1281310	N	N	0	N	00	N
11	20240730	150629	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4765	115	2	2.47	420653610	88862	317.97	4650	4875	4635	6040	3255	4650	4733.79	4.25	0	10218	4726	4687	4651	4612	4576	4687	4612	161	1390	500	3440	5	1	30181550	1438	13.24	0.36	12	0.29	360.00	13385.00	6090	20240319	-21.76	4455	20240122	6.96	6090	-21.76	20240319	4455	6.96	20240122	6090	-21.76	20240319	4455	6.96	20240122	1.49	N	067990	500	160 억		1281310	N	N	0	N	00	N
12	20240730	140622	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4820	170	2	3.66	389496625	82365	294.72	4650	4875	4635	6040	3255	4650	4728.91	4.25	0	10312	4726	4687	4651	4612	4576	4687	4612	161	1390	500	3440	5	1	30181550	1455	13.39	0.36	12	0.27	360.00	13385.00	6090	20240319	-20.85	4455	20240122	8.19	6090	-20.85	20240319	4455	8.19	20240122	6090	-20.85	20240319	4455	8.19	20240122	1.49	N	067990	500	160 억		1281310	N	N	0	N	00	N
13	20240730	130627	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4725	75	2	1.61	222425030	47435	169.73	4650	4735	4635	6040	3255	4650	4689.05	4.25	0	5227	4726	4687	4651	4612	4576	4687	4612	161	1390	500	3440	5	1	30181550	1426	13.12	0.35	12	0.16	360.00	13385.00	6090	20240319	-22.41	4455	20240122	6.06	6090	-22.41	20240319	4455	6.06	20240122	6090	-22.41	20240319	4455	6.06	20240122	1.49	N	067990	500	160 억		1281310	N	N	0	N	00	N
14	20240730	120621	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4695	45	2	0.97	125156220	26805	95.91	4650	4705	4635	6040	3255	4650	4669.14	4.25	0	-3240	4726	4687	4651	4612	4576	4687	4612	161	1390	500	3440	5	1	30181550	1417	13.04	0.35	12	0.09	360.00	13385.00	6090	20240319	-22.91	4455	20240122	5.39	6090	-22.91	20240319	4455	5.39	20240122	6090	-22.91	20240319	4455	5.39	20240122	1.49	N	067990	500	160 억		1281310	N	N	0	N	00	N
15	20240730	110628	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4640	-10	5	-0.22	80614320	17300	61.90	4650	4705	4635	6040	3255	4650	4659.79	4.25	0	-1830	4726	4687	4651	4612	4576	4687	4612	161	1390	500	3440	5	1	30181550	1400	12.89	0.35	12	0.06	360.00	13385.00	6090	20240319	-23.81	4455	20240122	4.15	6090	-23.81	20240319	4455	4.15	20240122	6090	-23.81	20240319	4455	4.15	20240122	1.49	N	067990	500	160 억		1281310	N	N	0	N	00	N
16	20240730	100629	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4635	-15	5	-0.32	19306635	4143	14.82	4650	4700	4635	6040	3255	4650	4660.06	4.25	0	-155	4726	4687	4651	4612	4576	4687	4612	161	1390	500	3440	5	1	30181550	1399	12.88	0.35	12	0.01	360.00	13385.00	6090	20240319	-23.89	4455	20240122	4.04	6090	-23.89	20240319	4455	4.04	20240122	6090	-23.89	20240319	4455	4.04	20240122	1.49	N	067990	500	160 억		1281310	N	N	0	N	00	N
17	20240730	090630	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4650	0	3	0.00	218550	47	0.17	4650	4650	4650	6040	3255	4650	4650.00	4.25	0	18	4726	4687	4651	4612	4576	4687	4612	161	1390	500	3440	5	1	30181550	1403	12.92	0.35	12	0.00	360.00	13385.00	6090	20240319	-23.65	4455	20240122	4.38	6090	-23.65	20240319	4455	4.38	20240122	6090	-23.65	20240319	4455	4.38	20240122	1.49	N	067990	500	160 억		1281310	N	N	0	N	00	N
18	20240729	160619	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4650	0	3	0.00	129520250	27947	167.76	4650	4690	4615	6040	3255	4650	4634.48	4.23	0	5810	4693	4671	4628	4606	4563	4682	4617	161	1390	500	3440	5	1	30181550	1403	12.92	0.35	12	0.09	360.00	13385.00	6090	20240319	-23.65	4455	20240122	4.38	6090	-23.65	20240319	4455	4.38	20240122	6090	-23.65	20240319	4455	4.38	20240122	1.49	N	067990	500	160 억		1275500	N	N	0	N	00	N
19	20240729	150626	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4650	0	3	0.00	83383965	17988	107.98	4650	4690	4615	6040	3255	4650	4635.53	4.23	0	1235	4693	4671	4628	4606	4563	4682	4617	161	1390	500	3440	5	1	30181550	1403	12.92	0.35	12	0.06	360.00	13385.00	6090	20240319	-23.65	4455	20240122	4.38	6090	-23.65	20240319	4455	4.38	20240122	6090	-23.65	20240319	4455	4.38	20240122	1.49	N	067990	500	160 억		1275500	N	N	0	N	00	N
20	20240729	140631	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4640	-10	5	-0.22	71907010	15514	93.13	4650	4690	4615	6040	3255	4650	4634.98	4.23	0	640	4693	4671	4628	4606	4563	4682	4617	161	1390	500	3440	5	1	30181550	1400	12.89	0.35	12	0.05	360.00	13385.00	6090	20240319	-23.81	4455	20240122	4.15	6090	-23.81	20240319	4455	4.15	20240122	6090	-23.81	20240319	4455	4.15	20240122	1.49	N	067990	500	160 억		1275500	N	N	0	N	00	N
21	20240729	130633	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4640	-10	5	-0.22	67471480	14559	87.39	4650	4690	4615	6040	3255	4650	4634.35	4.23	0	638	4693	4671	4628	4606	4563	4682	4617	161	1390	500	3440	5	1	30181550	1400	12.89	0.35	12	0.05	360.00	13385.00	6090	20240319	-23.81	4455	20240122	4.15	6090	-23.81	20240319	4455	4.15	20240122	6090	-23.81	20240319	4455	4.15	20240122	1.49	N	067990	500	160 억		1275500	N	N	0	N	00	N
22	20240729	120626	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4635	-15	5	-0.32	44378525	9563	57.40	4650	4690	4620	6040	3255	4650	4640.65	4.23	0	-387	4693	4671	4628	4606	4563	4682	4617	161	1390	500	3440	5	1	30181550	1399	12.88	0.35	12	0.03	360.00	13385.00	6090	20240319	-23.89	4455	20240122	4.04	6090	-23.89	20240319	4455	4.04	20240122	6090	-23.89	20240319	4455	4.04	20240122	1.49	N	067990	500	160 억		1275500	N	N	0	N	00	N
23	20240729	110624	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4640	-10	5	-0.22	39895120	8596	51.60	4650	4690	4620	6040	3255	4650	4641.13	4.23	0	-365	4693	4671	4628	4606	4563	4682	4617	161	1390	500	3440	5	1	30181550	1400	12.89	0.35	12	0.03	360.00	13385.00	6090	20240319	-23.81	4455	20240122	4.15	6090	-23.81	20240319	4455	4.15	20240122	6090	-23.81	20240319	4455	4.15	20240122	1.49	N	067990	500	160 억		1275500	N	N	0	N	00	N
24	20240729	100621	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4645	-5	5	-0.11	28722440	6194	37.18	4650	4690	4620	6040	3255	4650	4637.14	4.23	0	-114	4693	4671	4628	4606	4563	4682	4617	161	1390	500	3440	5	1	30181550	1402	12.90	0.35	12	0.02	360.00	13385.00	6090	20240319	-23.73	4455	20240122	4.26	6090	-23.73	20240319	4455	4.26	20240122	6090	-23.73	20240319	4455	4.26	20240122	1.49	N	067990	500	160 억		1275500	N	N	0	N	00	N
25	20240729	090619	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4650	0	3	0.00	706800	152	0.91	4650	4650	4650	6040	3255	4650	4650.00	4.23	0	-7	4693	4671	4628	4606	4563	4682	4617	161	1390	500	3440	5	1	30181550	1403	12.92	0.35	12	0.00	360.00	13385.00	6090	20240319	-23.65	4455	20240122	4.38	6090	-23.65	20240319	4455	4.38	20240122	6090	-23.65	20240319	4455	4.38	20240122	1.49	N	067990	500	160 억		1275500	N	N	0	N	00	N
26	20240726	160611	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4650	30	2	0.65	77037385	16659	66.71	4585	4650	4585	6000	3235	4620	4624.32	4.22	0	2009	4700	4660	4640	4600	4580	4650	4590	161	1380	500	3410	5	1	30181550	1403	12.92	0.35	12	0.06	360.00	13385.00	6090	20240319	-23.65	4455	20240122	4.38	6090	-23.65	20240319	4455	4.38	20240122	6090	-23.65	20240319	4455	4.38	20240122	1.49	N	067990	500	160 억		1273532	N	N	0	N	00	N
27	20240726	150616	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4645	25	2	0.54	69564290	15046	60.25	4585	4650	4585	6000	3235	4620	4623.44	4.22	0	1551	4700	4660	4640	4600	4580	4650	4590	161	1380	500	3410	5	1	30181550	1402	12.90	0.35	12	0.05	360.00	13385.00	6090	20240319	-23.73	4455	20240122	4.26	6090	-23.73	20240319	4455	4.26	20240122	6090	-23.73	20240319	4455	4.26	20240122	1.49	N	067990	500	160 억		1273532	N	N	0	N	00	N
28	20240726	140618	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4630	10	2	0.22	55814175	12080	48.37	4585	4645	4585	6000	3235	4620	4620.38	4.22	0	483	4700	4660	4640	4600	4580	4650	4590	161	1380	500	3410	5	1	30181550	1397	12.86	0.35	12	0.04	360.00	13385.00	6090	20240319	-23.97	4455	20240122	3.93	6090	-23.97	20240319	4455	3.93	20240122	6090	-23.97	20240319	4455	3.93	20240122	1.49	N	067990	500	160 억		1273532	N	N	0	N	00	N
29	20240726	130618	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4625	5	2	0.11	32415390	7023	28.12	4585	4645	4585	6000	3235	4620	4615.60	4.22	0	162	4700	4660	4640	4600	4580	4650	4590	161	1380	500	3410	5	1	30181550	1396	12.85	0.35	12	0.02	360.00	13385.00	6090	20240319	-24.06	4455	20240122	3.82	6090	-24.06	20240319	4455	3.82	20240122	6090	-24.06	20240319	4455	3.82	20240122	1.49	N	067990	500	160 억		1273532	N	N	0	N	00	N
30	20240726	120622	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4630	10	2	0.22	25257160	5476	21.93	4585	4645	4585	6000	3235	4620	4612.34	4.22	0	-20	4700	4660	4640	4600	4580	4650	4590	161	1380	500	3410	5	1	30181550	1397	12.86	0.35	12	0.02	360.00	13385.00	6090	20240319	-23.97	4455	20240122	3.93	6090	-23.97	20240319	4455	3.93	20240122	6090	-23.97	20240319	4455	3.93	20240122	1.49	N	067990	500	160 억		1273532	N	N	0	N	00	N
31	20240726	110621	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4625	5	2	0.11	25141500	5451	21.83	4585	4645	4585	6000	3235	4620	4612.27	4.22	0	-20	4700	4660	4640	4600	4580	4650	4590	161	1380	500	3410	5	1	30181550	1396	12.85	0.35	12	0.02	360.00	13385.00	6090	20240319	-24.06	4455	20240122	3.82	6090	-24.06	20240319	4455	3.82	20240122	6090	-24.06	20240319	4455	3.82	20240122	1.49	N	067990	500	160 억		1273532	N	N	0	N	00	N
32	20240726	100619	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4610	-10	5	-0.22	20164680	4374	17.51	4585	4645	4585	6000	3235	4620	4610.12	4.22	0	-3	4700	4660	4640	4600	4580	4650	4590	161	1380	500	3410	5	1	30181550	1391	12.81	0.34	12	0.01	360.00	13385.00	6090	20240319	-24.30	4455	20240122	3.48	6090	-24.30	20240319	4455	3.48	20240122	6090	-24.30	20240319	4455	3.48	20240122	1.49	N	067990	500	160 억		1273532	N	N	0	N	00	N
33	20240726	090614	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4600	-20	5	-0.43	3979355	867	3.47	4585	4605	4585	6000	3235	4620	4589.80	4.22	0	-87	4700	4660	4640	4600	4580	4650	4590	161	1380	500	3410	5	1	30181550	1388	12.78	0.34	12	0.00	360.00	13385.00	6090	20240319	-24.47	4455	20240122	3.25	6090	-24.47	20240319	4455	3.25	20240122	6090	-24.47	20240319	4455	3.25	20240122	1.49	N	067990	500	160 억		1273532	N	N	0	N	00	N
34	20240725	160615	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4620	-60	5	-1.28	115536045	24944	188.09	4675	4680	4620	6080	3280	4680	4631.82	4.22	0	445	4763	4721	4668	4626	4573	4742	4647	161	1400	500	3460	5	1	30181550	1394	12.83	0.35	12	0.08	360.00	13385.00	6090	20240319	-24.14	4455	20240122	3.70	6090	-24.14	20240319	4455	3.70	20240122	6090	-24.14	20240319	4455	3.70	20240122	1.49	N	067990	500	160 억		1273087	N	N	0	N	00	N
35	20240725	150624	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4625	-55	5	-1.18	93052925	20081	151.42	4675	4680	4625	6080	3280	4680	4633.88	4.22	0	250	4763	4721	4668	4626	4573	4742	4647	161	1400	500	3460	5	1	30181550	1396	12.85	0.35	12	0.07	360.00	13385.00	6090	20240319	-24.06	4455	20240122	3.82	6090	-24.06	20240319	4455	3.82	20240122	6090	-24.06	20240319	4455	3.82	20240122	1.49	N	067990	500	160 억		1273087	N	N	0	N	00	N
36	20240725	140623	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4640	-40	5	-0.85	42717730	9214	69.48	4675	4680	4625	6080	3280	4680	4636.18	4.22	0	162	4763	4721	4668	4626	4573	4742	4647	161	1400	500	3460	5	1	30181550	1400	12.89	0.35	12	0.03	360.00	13385.00	6090	20240319	-23.81	4455	20240122	4.15	6090	-23.81	20240319	4455	4.15	20240122	6090	-23.81	20240319	4455	4.15	20240122	1.49	N	067990	500	160 억		1273087	N	N	0	N	00	N
37	20240725	130618	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4650	-30	5	-0.64	28453620	6137	46.28	4675	4680	4625	6080	3280	4680	4636.41	4.22	0	190	4763	4721	4668	4626	4573	4742	4647	161	1400	500	3460	5	1	30181550	1403	12.92	0.35	12	0.02	360.00	13385.00	6090	20240319	-23.65	4455	20240122	4.38	6090	-23.65	20240319	4455	4.38	20240122	6090	-23.65	20240319	4455	4.38	20240122	1.49	N	067990	500	160 억		1273087	N	N	0	N	00	N
38	20240725	120621	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4640	-40	5	-0.85	28365210	6118	46.13	4675	4680	4625	6080	3280	4680	4636.35	4.22	0	188	4763	4721	4668	4626	4573	4742	4647	161	1400	500	3460	5	1	30181550	1400	12.89	0.35	12	0.02	360.00	13385.00	6090	20240319	-23.81	4455	20240122	4.15	6090	-23.81	20240319	4455	4.15	20240122	6090	-23.81	20240319	4455	4.15	20240122	1.49	N	067990	500	160 억		1273087	N	N	0	N	00	N
39	20240725	110616	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4640	-40	5	-0.85	24023970	5183	39.08	4675	4680	4625	6080	3280	4680	4635.15	4.22	0	-24	4763	4721	4668	4626	4573	4742	4647	161	1400	500	3460	5	1	30181550	1400	12.89	0.35	12	0.02	360.00	13385.00	6090	20240319	-23.81	4455	20240122	4.15	6090	-23.81	20240319	4455	4.15	20240122	6090	-23.81	20240319	4455	4.15	20240122	1.49	N	067990	500	160 억		1273087	N	N	0	N	00	N
40	20240725	100616	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4645	-35	5	-0.75	19634105	4237	31.95	4675	4680	4625	6080	3280	4680	4633.96	4.22	0	-12	4763	4721	4668	4626	4573	4742	4647	161	1400	500	3460	5	1	30181550	1402	12.90	0.35	12	0.01	360.00	13385.00	6090	20240319	-23.73	4455	20240122	4.26	6090	-23.73	20240319	4455	4.26	20240122	6090	-23.73	20240319	4455	4.26	20240122	1.49	N	067990	500	160 억		1273087	N	N	0	N	00	N
41	20240725	090614	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4680	0	3	0.00	832300	178	1.34	4675	4680	4675	6080	3280	4680	4675.84	4.22	0	-3	4763	4721	4668	4626	4573	4742	4647	161	1400	500	3460	5	1	30181550	1412	13.00	0.35	12	0.00	360.00	13385.00	6090	20240319	-23.15	4455	20240122	5.05	6090	-23.15	20240319	4455	5.05	20240122	6090	-23.15	20240319	4455	5.05	20240122	1.49	N	067990	500	160 억		1273087	N	N	0	N	00	N
42	20240724	160611	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4680	45	2	0.97	61150355	13142	167.35	4630	4710	4615	6020	3245	4635	4652.99	4.22	0	-2112	4688	4661	4638	4611	4588	4675	4625	161	1385	500	3420	5	1	30181550	1412	13.00	0.35	12	0.04	360.00	13385.00	6090	20240319	-23.15	4455	20240122	5.05	6090	-23.15	20240319	4455	5.05	20240122	6090	-23.15	20240319	4455	5.05	20240122	1.49	N	067990	500	160 억		1273400	N	N	0	N	00	N
43	20240724	150621	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4670	35	2	0.76	58081960	12487	159.01	4630	4710	4615	6020	3245	4635	4651.39	4.22	0	-1964	4688	4661	4638	4611	4588	4675	4625	161	1385	500	3420	5	1	30181550	1409	12.97	0.35	12	0.04	360.00	13385.00	6090	20240319	-23.32	4455	20240122	4.83	6090	-23.32	20240319	4455	4.83	20240122	6090	-23.32	20240319	4455	4.83	20240122	1.49	N	067990	500	160 억		1273400	N	N	0	N	00	N
44	20240724	140617	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4645	10	2	0.22	52451620	11282	143.66	4630	4710	4615	6020	3245	4635	4649.14	4.22	0	-1775	4688	4661	4638	4611	4588	4675	4625	161	1385	500	3420	5	1	30181550	1402	12.90	0.35	12	0.04	360.00	13385.00	6090	20240319	-23.73	4455	20240122	4.26	6090	-23.73	20240319	4455	4.26	20240122	6090	-23.73	20240319	4455	4.26	20240122	1.49	N	067990	500	160 억		1273400	N	N	0	N	00	N
45	20240724	130623	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4665	30	2	0.65	29629430	6381	81.26	4630	4710	4615	6020	3245	4635	4643.38	4.22	0	332	4688	4661	4638	4611	4588	4675	4625	161	1385	500	3420	5	1	30181550	1408	12.96	0.35	12	0.02	360.00	13385.00	6090	20240319	-23.40	4455	20240122	4.71	6090	-23.40	20240319	4455	4.71	20240122	6090	-23.40	20240319	4455	4.71	20240122	1.49	N	067990	500	160 억		1273400	N	N	0	N	00	N
46	20240724	120623	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4660	25	2	0.54	28924820	6230	79.33	4630	4710	4615	6020	3245	4635	4642.83	4.22	0	332	4688	4661	4638	4611	4588	4675	4625	161	1385	500	3420	5	1	30181550	1406	12.94	0.35	12	0.02	360.00	13385.00	6090	20240319	-23.48	4455	20240122	4.60	6090	-23.48	20240319	4455	4.60	20240122	6090	-23.48	20240319	4455	4.60	20240122	1.49	N	067990	500	160 억		1273400	N	N	0	N	00	N
47	20240724	110620	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4660	25	2	0.54	26506230	5711	72.72	4630	4710	4615	6020	3245	4635	4641.26	4.22	0	332	4688	4661	4638	4611	4588	4675	4625	161	1385	500	3420	5	1	30181550	1406	12.94	0.35	12	0.02	360.00	13385.00	6090	20240319	-23.48	4455	20240122	4.60	6090	-23.48	20240319	4455	4.60	20240122	6090	-23.48	20240319	4455	4.60	20240122	1.49	N	067990	500	160 억		1273400	N	N	0	N	00	N
48	20240724	100620	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4630	-5	5	-0.11	15419515	3334	42.46	4630	4655	4615	6020	3245	4635	4624.93	4.22	0	606	4688	4661	4638	4611	4588	4675	4625	161	1385	500	3420	5	1	30181550	1397	12.86	0.35	12	0.01	360.00	13385.00	6090	20240319	-23.97	4455	20240122	3.93	6090	-23.97	20240319	4455	3.93	20240122	6090	-23.97	20240319	4455	3.93	20240122	1.49	N	067990	500	160 억		1273400	N	N	0	N	00	N
49	20240724	090615	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4630	-5	5	-0.11	3148400	680	8.66	4630	4630	4630	6020	3245	4635	4630.00	4.22	0	598	4688	4661	4638	4611	4588	4675	4625	161	1385	500	3420	5	1	30181550	1397	12.86	0.35	12	0.00	360.00	13385.00	6090	20240319	-23.97	4455	20240122	3.93	6090	-23.97	20240319	4455	3.93	20240122	6090	-23.97	20240319	4455	3.93	20240122	1.49	N	067990	500	160 억		1273400	N	N	0	N	00	N
50	20240723	160609	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4635	20	2	0.43	36320370	7843	40.37	4615	4665	4615	5990	3235	4615	4630.93	4.22	0	-866	4691	4652	4626	4587	4561	4640	4575	161	1375	500	3410	5	1	30181550	1399	12.88	0.35	12	0.03	360.00	13385.00	6090	20240319	-23.89	4455	20240122	4.04	6090	-23.89	20240319	4455	4.04	20240122	6090	-23.89	20240319	4455	4.04	20240122	1.49	N	067990	500	160 억		1273678	N	N	0	N	00	N
51	20240723	150622	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4635	20	2	0.43	31661575	6837	35.19	4615	4665	4615	5990	3235	4615	4630.92	4.22	0	-209	4691	4652	4626	4587	4561	4640	4575	161	1375	500	3410	5	1	30181550	1399	12.88	0.35	12	0.02	360.00	13385.00	6090	20240319	-23.89	4455	20240122	4.04	6090	-23.89	20240319	4455	4.04	20240122	6090	-23.89	20240319	4455	4.04	20240122	1.49	N	067990	500	160 억		1273678	N	N	0	N	00	N
52	20240723	140611	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4640	25	2	0.54	24546630	5303	27.30	4615	4665	4615	5990	3235	4615	4628.82	4.22	0	-22	4691	4652	4626	4587	4561	4640	4575	161	1375	500	3410	5	1	30181550	1400	12.89	0.35	12	0.02	360.00	13385.00	6090	20240319	-23.81	4455	20240122	4.15	6090	-23.81	20240319	4455	4.15	20240122	6090	-23.81	20240319	4455	4.15	20240122	1.49	N	067990	500	160 억		1273678	N	N	0	N	00	N
53	20240723	130609	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4625	10	2	0.22	19842770	4287	22.07	4615	4665	4615	5990	3235	4615	4628.59	4.22	0	-22	4691	4652	4626	4587	4561	4640	4575	161	1375	500	3410	5	1	30181550	1396	12.85	0.35	12	0.01	360.00	13385.00	6090	20240319	-24.06	4455	20240122	3.82	6090	-24.06	20240319	4455	3.82	20240122	6090	-24.06	20240319	4455	3.82	20240122	1.49	N	067990	500	160 억		1273678	N	N	0	N	00	N
54	20240723	120613	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4640	25	2	0.54	10190205	2202	11.33	4615	4665	4615	5990	3235	4615	4627.70	4.22	0	-22	4691	4652	4626	4587	4561	4640	4575	161	1375	500	3410	5	1	30181550	1400	12.89	0.35	12	0.01	360.00	13385.00	6090	20240319	-23.81	4455	20240122	4.15	6090	-23.81	20240319	4455	4.15	20240122	6090	-23.81	20240319	4455	4.15	20240122	1.49	N	067990	500	160 억		1273678	N	N	0	N	00	N
55	20240723	110616	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4620	5	2	0.11	8051585	1741	8.96	4615	4665	4615	5990	3235	4615	4624.69	4.22	0	-22	4691	4652	4626	4587	4561	4640	4575	161	1375	500	3410	5	1	30181550	1394	12.83	0.35	12	0.01	360.00	13385.00	6090	20240319	-24.14	4455	20240122	3.70	6090	-24.14	20240319	4455	3.70	20240122	6090	-24.14	20240319	4455	3.70	20240122	1.49	N	067990	500	160 억		1273678	N	N	0	N	00	N
56	20240723	100613	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4625	10	2	0.22	5224630	1129	5.81	4615	4665	4615	5990	3235	4615	4627.66	4.22	0	-22	4691	4652	4626	4587	4561	4640	4575	161	1375	500	3410	5	1	30181550	1396	12.85	0.35	12	0.00	360.00	13385.00	6090	20240319	-24.06	4455	20240122	3.82	6090	-24.06	20240319	4455	3.82	20240122	6090	-24.06	20240319	4455	3.82	20240122	1.49	N	067990	500	160 억		1273678	N	N	0	N	00	N
57	20240723	090616	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4615	0	3	0.00	563030	122	0.63	4615	4615	4615	5990	3235	4615	4615.00	4.22	0	-17	4691	4652	4626	4587	4561	4640	4575	161	1375	500	3410	5	1	30181550	1393	12.82	0.34	12	0.00	360.00	13385.00	6090	20240319	-24.22	4455	20240122	3.59	6090	-24.22	20240319	4455	3.59	20240122	6090	-24.22	20240319	4455	3.59	20240122	1.49	N	067990	500	160 억		1273678	N	N	0	N	00	N
58	20240722	160607	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4615	-15	5	-0.32	89709645	19428	257.67	4645	4665	4600	6010	3245	4630	4617.55	4.23	0	-2870	4686	4657	4631	4602	4576	4672	4617	161	1380	500	3420	5	1	30181550	1393	12.82	0.34	12	0.06	360.00	13385.00	6090	20240319	-24.22	4455	20240122	3.59	6090	-24.22	20240319	4455	3.59	20240122	6090	-24.22	20240319	4455	3.59	20240122	1.52	N	067990	500	160 억		1276779	N	N	0	N	00	N
59	20240722	150612	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4620	-10	5	-0.22	74930055	16230	215.25	4645	4665	4600	6010	3245	4630	4616.76	4.23	0	-2920	4686	4657	4631	4602	4576	4672	4617	161	1380	500	3420	5	1	30181550	1394	12.83	0.35	12	0.05	360.00	13385.00	6090	20240319	-24.14	4455	20240122	3.70	6090	-24.14	20240319	4455	3.70	20240122	6090	-24.14	20240319	4455	3.70	20240122	1.52	N	067990	500	160 억		1276779	N	N	0	N	00	N
60	20240722	140613	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4625	-5	5	-0.11	67974965	14724	195.28	4645	4665	4600	6010	3245	4630	4616.61	4.23	0	-2919	4686	4657	4631	4602	4576	4672	4617	161	1380	500	3420	5	1	30181550	1396	12.85	0.35	12	0.05	360.00	13385.00	6090	20240319	-24.06	4455	20240122	3.82	6090	-24.06	20240319	4455	3.82	20240122	6090	-24.06	20240319	4455	3.82	20240122	1.52	N	067990	500	160 억		1276779	N	N	0	N	00	N
61	20240722	130610	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4630	0	3	0.00	65983450	14292	189.55	4645	4665	4600	6010	3245	4630	4616.81	4.23	0	-2919	4686	4657	4631	4602	4576	4672	4617	161	1380	500	3420	5	1	30181550	1397	12.86	0.35	12	0.05	360.00	13385.00	6090	20240319	-23.97	4455	20240122	3.93	6090	-23.97	20240319	4455	3.93	20240122	6090	-23.97	20240319	4455	3.93	20240122	1.52	N	067990	500	160 억		1276779	N	N	0	N	00	N
62	20240722	120611	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4605	-25	5	-0.54	57182835	12381	164.20	4645	4665	4605	6010	3245	4630	4618.60	4.23	0	-2897	4686	4657	4631	4602	4576	4672	4617	161	1380	500	3420	5	1	30181550	1390	12.79	0.34	12	0.04	360.00	13385.00	6090	20240319	-24.38	4455	20240122	3.37	6090	-24.38	20240319	4455	3.37	20240122	6090	-24.38	20240319	4455	3.37	20240122	1.52	N	067990	500	160 억		1276779	N	N	0	N	00	N
63	20240722	110609	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4605	-25	5	-0.54	47597995	10300	136.60	4645	4665	4605	6010	3245	4630	4621.16	4.23	0	-2897	4686	4657	4631	4602	4576	4672	4617	161	1380	500	3420	5	1	30181550	1390	12.79	0.34	12	0.03	360.00	13385.00	6090	20240319	-24.38	4455	20240122	3.37	6090	-24.38	20240319	4455	3.37	20240122	6090	-24.38	20240319	4455	3.37	20240122	1.52	N	067990	500	160 억		1276779	N	N	0	N	00	N
64	20240722	100611	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4615	-15	5	-0.32	34072330	7366	97.69	4645	4665	4610	6010	3245	4630	4625.62	4.23	0	-2634	4686	4657	4631	4602	4576	4672	4617	161	1380	500	3420	5	1	30181550	1393	12.82	0.34	12	0.02	360.00	13385.00	6090	20240319	-24.22	4455	20240122	3.59	6090	-24.22	20240319	4455	3.59	20240122	6090	-24.22	20240319	4455	3.59	20240122	1.52	N	067990	500	160 억		1276779	N	N	0	N	00	N
65	20240722	090610	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4665	35	2	0.76	1203020	258	3.42	4645	4665	4645	6010	3245	4630	4662.87	4.23	0	-37	4686	4657	4631	4602	4576	4672	4617	161	1380	500	3420	5	1	30181550	1408	12.96	0.35	12	0.00	360.00	13385.00	6090	20240319	-23.40	4455	20240122	4.71	6090	-23.40	20240319	4455	4.71	20240122	6090	-23.40	20240319	4455	4.71	20240122	1.52	N	067990	500	160 억		1276779	N	N	0	N	00	N
66	20240719	160557	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4630	-5	5	-0.11	34845500	7535	21.76	4620	4660	4605	6020	3245	4635	4624.49	4.23	0	-1002	4681	4657	4636	4612	4591	4647	4602	161	1385	500	3420	5	1	30181550	1397	12.86	0.35	12	0.02	360.00	13385.00	6090	20240319	-23.97	4455	20240122	3.93	6090	-23.97	20240319	4455	3.93	20240122	6090	-23.97	20240319	4455	3.93	20240122	1.52	N	067990	500	160 억		1277781	N	N	0	N	00	N
67	20240719	150602	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4620	-15	5	-0.32	32378155	7002	20.22	4620	4660	4605	6020	3245	4635	4624.13	4.23	0	-1002	4681	4657	4636	4612	4591	4647	4602	161	1385	500	3420	5	1	30181550	1394	12.83	0.35	12	0.02	360.00	13385.00	6090	20240319	-24.14	4455	20240122	3.70	6090	-24.14	20240319	4455	3.70	20240122	6090	-24.14	20240319	4455	3.70	20240122	1.52	N	067990	500	160 억		1277781	N	N	0	N	00	N
68	20240719	140606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4630	-5	5	-0.11	27861020	6025	17.40	4620	4660	4605	6020	3245	4635	4624.24	4.23	0	-1002	4681	4657	4636	4612	4591	4647	4602	161	1385	500	3420	5	1	30181550	1397	12.86	0.35	12	0.02	360.00	13385.00	6090	20240319	-23.97	4455	20240122	3.93	6090	-23.97	20240319	4455	3.93	20240122	6090	-23.97	20240319	4455	3.93	20240122	1.52	N	067990	500	160 억		1277781	N	N	0	N	00	N
69	20240719	130558	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4625	-10	5	-0.22	25793770	5578	16.11	4620	4660	4605	6020	3245	4635	4624.20	4.23	0	-1002	4681	4657	4636	4612	4591	4647	4602	161	1385	500	3420	5	1	30181550	1396	12.85	0.35	12	0.02	360.00	13385.00	6090	20240319	-24.06	4455	20240122	3.82	6090	-24.06	20240319	4455	3.82	20240122	6090	-24.06	20240319	4455	3.82	20240122	1.52	N	067990	500	160 억		1277781	N	N	0	N	00	N
70	20240719	120558	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4625	-10	5	-0.22	21747360	4703	13.58	4620	4660	4605	6020	3245	4635	4624.15	4.23	0	-348	4681	4657	4636	4612	4591	4647	4602	161	1385	500	3420	5	1	30181550	1396	12.85	0.35	12	0.02	360.00	13385.00	6090	20240319	-24.06	4455	20240122	3.82	6090	-24.06	20240319	4455	3.82	20240122	6090	-24.06	20240319	4455	3.82	20240122	1.52	N	067990	500	160 억		1277781	N	N	0	N	00	N
71	20240719	110602	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4630	-5	5	-0.11	17224900	3726	10.76	4620	4660	4605	6020	3245	4635	4622.89	4.23	0	-348	4681	4657	4636	4612	4591	4647	4602	161	1385	500	3420	5	1	30181550	1397	12.86	0.35	12	0.01	360.00	13385.00	6090	20240319	-23.97	4455	20240122	3.93	6090	-23.97	20240319	4455	3.93	20240122	6090	-23.97	20240319	4455	3.93	20240122	1.52	N	067990	500	160 억		1277781	N	N	0	N	00	N
72	20240719	100513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4635	0	3	0.00	13860745	3000	8.66	4620	4660	4605	6020	3245	4635	4620.25	4.23	0	-338	4681	4657	4636	4612	4591	4647	4602	161	1385	500	3420	5	1	30181550	1399	12.88	0.35	12	0.01	360.00	13385.00	6090	20240319	-23.89	4455	20240122	4.04	6090	-23.89	20240319	4455	4.04	20240122	6090	-23.89	20240319	4455	4.04	20240122	1.52	N	067990	500	160 억		1277781	N	N	0	N	00	N
73	20240719	090611	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4630	-5	5	-0.11	522190	113	0.33	4620	4630	4620	6020	3245	4635	4621.15	4.23	0	0	4681	4657	4636	4612	4591	4647	4602	161	1385	500	3420	5	1	30181550	1397	12.86	0.35	12	0.00	360.00	13385.00	6090	20240319	-23.97	4455	20240122	3.93	6090	-23.97	20240319	4455	3.93	20240122	6090	-23.97	20240319	4455	3.93	20240122	1.52	N	067990	500	160 억		1277781	N	N	0	N	00	N
74	20240718	160551	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4635	-30	5	-0.64	160341920	34620	249.06	4660	4660	4615	6060	3270	4665	4631.48	4.24	0	-2550	4701	4682	4656	4637	4611	4692	4647	161	1395	500	3450	5	1	30181550	1399	12.88	0.35	12	0.11	360.00	13385.00	6090	20240319	-23.89	4455	20240122	4.04	6090	-23.89	20240319	4455	4.04	20240122	6090	-23.89	20240319	4455	4.04	20240122	1.54	N	067990	500	160 억		1280333	N	N	0	N	00	N
75	20240718	150559	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4645	-20	5	-0.43	156586700	33810	243.24	4660	4660	4615	6060	3270	4665	4631.37	4.24	0	-2448	4701	4682	4656	4637	4611	4692	4647	161	1395	500	3450	5	1	30181550	1402	12.90	0.35	12	0.11	360.00	13385.00	6090	20240319	-23.73	4455	20240122	4.26	6090	-23.73	20240319	4455	4.26	20240122	6090	-23.73	20240319	4455	4.26	20240122	1.54	N	067990	500	160 억		1280333	N	N	0	N	00	N
76	20240718	140554	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4635	-30	5	-0.64	92894320	20043	144.19	4660	4660	4630	6060	3270	4665	4634.75	4.24	0	-451	4701	4682	4656	4637	4611	4692	4647	161	1395	500	3450	5	1	30181550	1399	12.88	0.35	12	0.07	360.00	13385.00	6090	20240319	-23.89	4455	20240122	4.04	6090	-23.89	20240319	4455	4.04	20240122	6090	-23.89	20240319	4455	4.04	20240122	1.54	N	067990	500	160 억		1280333	N	N	0	N	00	N
77	20240718	130555	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4635	-30	5	-0.64	85843625	18521	133.24	4660	4660	4630	6060	3270	4665	4634.93	4.24	0	-452	4701	4682	4656	4637	4611	4692	4647	161	1395	500	3450	5	1	30181550	1399	12.88	0.35	12	0.06	360.00	13385.00	6090	20240319	-23.89	4455	20240122	4.04	6090	-23.89	20240319	4455	4.04	20240122	6090	-23.89	20240319	4455	4.04	20240122	1.54	N	067990	500	160 억		1280333	N	N	0	N	00	N
78	20240718	120555	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4635	-30	5	-0.64	77342465	16687	120.05	4660	4660	4630	6060	3270	4665	4634.89	4.24	0	-452	4701	4682	4656	4637	4611	4692	4647	161	1395	500	3450	5	1	30181550	1399	12.88	0.35	12	0.06	360.00	13385.00	6090	20240319	-23.89	4455	20240122	4.04	6090	-23.89	20240319	4455	4.04	20240122	6090	-23.89	20240319	4455	4.04	20240122	1.54	N	067990	500	160 억		1280333	N	N	0	N	00	N
79	20240718	110558	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4640	-25	5	-0.54	21888365	4718	33.94	4660	4660	4630	6060	3270	4665	4639.33	4.24	0	67	4701	4682	4656	4637	4611	4692	4647	161	1395	500	3450	5	1	30181550	1400	12.89	0.35	12	0.02	360.00	13385.00	6090	20240319	-23.81	4455	20240122	4.15	6090	-23.81	20240319	4455	4.15	20240122	6090	-23.81	20240319	4455	4.15	20240122	1.54	N	067990	500	160 억		1280333	N	N	0	N	00	N
80	20240718	100601	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4650	-15	5	-0.32	17333985	3737	26.88	4660	4660	4630	6060	3270	4665	4638.48	4.24	0	70	4701	4682	4656	4637	4611	4692	4647	161	1395	500	3450	5	1	30181550	1403	12.92	0.35	12	0.01	360.00	13385.00	6090	20240319	-23.65	4455	20240122	4.38	6090	-23.65	20240319	4455	4.38	20240122	6090	-23.65	20240319	4455	4.38	20240122	1.54	N	067990	500	160 억		1280333	N	N	0	N	00	N
81	20240718	090600	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4660	-5	5	-0.11	13980	3	0.02	4660	4660	4660	6060	3270	4665	4660.00	4.24	0	0	4701	4682	4656	4637	4611	4692	4647	161	1395	500	3450	5	1	30181550	1406	12.94	0.35	12	0.00	360.00	13385.00	6090	20240319	-23.48	4455	20240122	4.60	6090	-23.48	20240319	4455	4.60	20240122	6090	-23.48	20240319	4455	4.60	20240122	1.54	N	067990	500	160 억		1280333	N	N	0	N	00	N
82	20240717	160624	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4665	15	2	0.32	63908680	13734	51.67	4650	4675	4630	6040	3255	4650	4653.32	4.25	0	-1097	4733	4691	4668	4626	4603	4680	4615	161	1390	500	3440	5	1	30181550	1408	12.96	0.35	12	0.05	360.00	13385.00	6090	20240319	-23.40	4455	20240122	4.71	6090	-23.40	20240319	4455	4.71	20240122	6090	-23.40	20240319	4455	4.71	20240122	1.53	N	067990	500	160 억		1281430	N	N	0	N	00	N
83	20240717	150627	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4645	-5	5	-0.11	59440600	12773	48.05	4650	4675	4630	6040	3255	4650	4653.61	4.25	0	-1094	4733	4691	4668	4626	4603	4680	4615	161	1390	500	3440	5	1	30181550	1402	12.90	0.35	12	0.04	360.00	13385.00	6090	20240319	-23.73	4455	20240122	4.26	6090	-23.73	20240319	4455	4.26	20240122	6090	-23.73	20240319	4455	4.26	20240122	1.53	N	067990	500	160 억		1281430	N	N	0	N	00	N
84	20240717	140624	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4650	0	3	0.00	38884105	8356	31.43	4650	4675	4630	6040	3255	4650	4653.44	4.25	0	-1094	4733	4691	4668	4626	4603	4680	4615	161	1390	500	3440	5	1	30181550	1403	12.92	0.35	12	0.03	360.00	13385.00	6090	20240319	-23.65	4455	20240122	4.38	6090	-23.65	20240319	4455	4.38	20240122	6090	-23.65	20240319	4455	4.38	20240122	1.53	N	067990	500	160 억		1281430	N	N	0	N	00	N
85	20240717	130624	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4675	25	2	0.54	32381680	6960	26.18	4650	4675	4630	6040	3255	4650	4652.54	4.25	0	-1075	4733	4691	4668	4626	4603	4680	4615	161	1390	500	3440	5	1	30181550	1411	12.99	0.35	12	0.02	360.00	13385.00	6090	20240319	-23.23	4455	20240122	4.94	6090	-23.23	20240319	4455	4.94	20240122	6090	-23.23	20240319	4455	4.94	20240122	1.53	N	067990	500	160 억		1281430	N	N	0	N	00	N
86	20240717	120624	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4655	5	2	0.11	27520685	5919	22.27	4650	4675	4630	6040	3255	4650	4649.55	4.25	0	-1075	4733	4691	4668	4626	4603	4680	4615	161	1390	500	3440	5	1	30181550	1405	12.93	0.35	12	0.02	360.00	13385.00	6090	20240319	-23.56	4455	20240122	4.49	6090	-23.56	20240319	4455	4.49	20240122	6090	-23.56	20240319	4455	4.49	20240122	1.53	N	067990	500	160 억		1281430	N	N	0	N	00	N
87	20240717	110624	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4650	0	3	0.00	20531520	4416	16.61	4650	4675	4630	6040	3255	4650	4649.35	4.25	0	-1075	4733	4691	4668	4626	4603	4680	4615	161	1390	500	3440	5	1	30181550	1403	12.92	0.35	12	0.01	360.00	13385.00	6090	20240319	-23.65	4455	20240122	4.38	6090	-23.65	20240319	4455	4.38	20240122	6090	-23.65	20240319	4455	4.38	20240122	1.53	N	067990	500	160 억		1281430	N	N	0	N	00	N
88	20240717	100623	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4655	5	2	0.11	10636085	2287	8.60	4650	4675	4630	6040	3255	4650	4650.67	4.25	0	-75	4733	4691	4668	4626	4603	4680	4615	161	1390	500	3440	5	1	30181550	1405	12.93	0.35	12	0.01	360.00	13385.00	6090	20240319	-23.56	4455	20240122	4.49	6090	-23.56	20240319	4455	4.49	20240122	6090	-23.56	20240319	4455	4.49	20240122	1.53	N	067990	500	160 억		1281430	N	N	0	N	00	N
89	20240717	090513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4650	0	3	0.00	1900100	410	1.54	4650	4650	4630	6040	3255	4650	4634.39	4.25	0	2	4733	4691	4668	4626	4603	4680	4615	161	1390	500	3440	5	1	30181550	1403	12.92	0.35	12	0.00	360.00	13385.00	6090	20240319	-23.65	4455	20240122	4.38	6090	-23.65	20240319	4455	4.38	20240122	6090	-23.65	20240319	4455	4.38	20240122	1.53	N	067990	500	160 억		1281430	N	N	0	N	00	N
90	20240716	160625	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4650	-60	5	-1.27	123944675	26582	99.14	4710	4710	4645	6120	3300	4710	4662.73	4.27	0	-6842	4766	4737	4686	4657	4606	4712	4632	161	1410	500	3480	5	1	30181550	1403	12.92	0.35	12	0.09	360.00	13385.00	6090	20240319	-23.65	4455	20240122	4.38	6090	-23.65	20240319	4455	4.38	20240122	6090	-23.65	20240319	4455	4.38	20240122	1.53	N	067990	500	160 억		1288465	N	N	0	N	00	N
91	20240716	150631	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4665	-45	5	-0.96	95320625	20424	76.17	4710	4710	4645	6120	3300	4710	4667.09	4.27	0	-6689	4766	4737	4686	4657	4606	4712	4632	161	1410	500	3480	5	1	30181550	1408	12.96	0.35	12	0.07	360.00	13385.00	6090	20240319	-23.40	4455	20240122	4.71	6090	-23.40	20240319	4455	4.71	20240122	6090	-23.40	20240319	4455	4.71	20240122	1.53	N	067990	500	160 억		1288465	N	N	0	N	00	N
92	20240716	140629	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4665	-45	5	-0.96	89435505	19159	71.46	4710	4710	4645	6120	3300	4710	4668.07	4.27	0	-6677	4766	4737	4686	4657	4606	4712	4632	161	1410	500	3480	5	1	30181550	1408	12.96	0.35	12	0.06	360.00	13385.00	6090	20240319	-23.40	4455	20240122	4.71	6090	-23.40	20240319	4455	4.71	20240122	6090	-23.40	20240319	4455	4.71	20240122	1.53	N	067990	500	160 억		1288465	N	N	0	N	00	N
93	20240716	130629	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4660	-50	5	-1.06	68958180	14762	55.06	4710	4710	4645	6120	3300	4710	4671.33	4.27	0	-5088	4766	4737	4686	4657	4606	4712	4632	161	1410	500	3480	5	1	30181550	1406	12.94	0.35	12	0.05	360.00	13385.00	6090	20240319	-23.48	4455	20240122	4.60	6090	-23.48	20240319	4455	4.60	20240122	6090	-23.48	20240319	4455	4.60	20240122	1.53	N	067990	500	160 억		1288465	N	N	0	N	00	N
94	20240716	120628	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4655	-55	5	-1.17	61372880	13133	48.98	4710	4710	4645	6120	3300	4710	4673.18	4.27	0	-4489	4766	4737	4686	4657	4606	4712	4632	161	1410	500	3480	5	1	30181550	1405	12.93	0.35	12	0.04	360.00	13385.00	6090	20240319	-23.56	4455	20240122	4.49	6090	-23.56	20240319	4455	4.49	20240122	6090	-23.56	20240319	4455	4.49	20240122	1.53	N	067990	500	160 억		1288465	N	N	0	N	00	N
95	20240716	110627	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4665	-45	5	-0.96	54464635	11649	43.45	4710	4710	4645	6120	3300	4710	4675.48	4.27	0	-4115	4766	4737	4686	4657	4606	4712	4632	161	1410	500	3480	5	1	30181550	1408	12.96	0.35	12	0.04	360.00	13385.00	6090	20240319	-23.40	4455	20240122	4.71	6090	-23.40	20240319	4455	4.71	20240122	6090	-23.40	20240319	4455	4.71	20240122	1.53	N	067990	500	160 억		1288465	N	N	0	N	00	N
96	20240716	100628	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4665	-45	5	-0.96	29295410	6247	23.30	4710	4710	4665	6120	3300	4710	4689.52	4.27	0	-2672	4766	4737	4686	4657	4606	4712	4632	161	1410	500	3480	5	1	30181550	1408	12.96	0.35	12	0.02	360.00	13385.00	6090	20240319	-23.40	4455	20240122	4.71	6090	-23.40	20240319	4455	4.71	20240122	6090	-23.40	20240319	4455	4.71	20240122	1.53	N	067990	500	160 억		1288465	N	N	0	N	00	N
97	20240716	090626	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4705	-5	5	-0.11	485125	103	0.38	4710	4710	4705	6120	3300	4710	4709.95	4.27	0	-15	4766	4737	4686	4657	4606	4712	4632	161	1410	500	3480	5	1	30181550	1420	13.07	0.35	12	0.00	360.00	13385.00	6090	20240319	-22.74	4455	20240122	5.61	6090	-22.74	20240319	4455	5.61	20240122	6090	-22.74	20240319	4455	5.61	20240122	1.53	N	067990	500	160 억		1288465	N	N	0	N	00	N
98	20240715	160617	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4710	-5	5	-0.11	125380630	26806	33.56	4715	4715	4635	6120	3305	4715	4677.33	4.28	0	-3353	4791	4752	4681	4642	4571	4717	4607	161	1405	500	3480	5	1	30181550	1422	13.08	0.35	12	0.09	360.00	13385.00	6090	20240319	-22.66	4455	20240122	5.72	6090	-22.66	20240319	4455	5.72	20240122	6090	-22.66	20240319	4455	5.72	20240122	1.52	N	067990	500	160 억		1291878	N	N	0	N	00	N
99	20240715	150622	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4710	-5	5	-0.11	115302570	24665	30.88	4715	4715	4635	6120	3305	4715	4674.74	4.28	0	-2309	4791	4752	4681	4642	4571	4717	4607	161	1405	500	3480	5	1	30181550	1422	13.08	0.35	12	0.08	360.00	13385.00	6090	20240319	-22.66	4455	20240122	5.72	6090	-22.66	20240319	4455	5.72	20240122	6090	-22.66	20240319	4455	5.72	20240122	1.52	N	067990	500	160 억		1291878	N	N	0	N	00	N
100	20240715	140621	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4690	-25	5	-0.53	99607555	21320	26.70	4715	4715	4635	6120	3305	4715	4672.02	4.28	0	-2287	4791	4752	4681	4642	4571	4717	4607	161	1405	500	3480	5	1	30181550	1416	13.03	0.35	12	0.07	360.00	13385.00	6090	20240319	-22.99	4455	20240122	5.27	6090	-22.99	20240319	4455	5.27	20240122	6090	-22.99	20240319	4455	5.27	20240122	1.52	N	067990	500	160 억		1291878	N	N	0	N	00	N
101	20240715	130621	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4685	-30	5	-0.64	98410315	21065	26.38	4715	4715	4635	6120	3305	4715	4671.74	4.28	0	-2287	4791	4752	4681	4642	4571	4717	4607	161	1405	500	3480	5	1	30181550	1414	13.01	0.35	12	0.07	360.00	13385.00	6090	20240319	-23.07	4455	20240122	5.16	6090	-23.07	20240319	4455	5.16	20240122	6090	-23.07	20240319	4455	5.16	20240122	1.52	N	067990	500	160 억		1291878	N	N	0	N	00	N
102	20240715	120621	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4690	-25	5	-0.53	91775635	19651	24.61	4715	4715	4635	6120	3305	4715	4670.27	4.28	0	-1471	4791	4752	4681	4642	4571	4717	4607	161	1405	500	3480	5	1	30181550	1416	13.03	0.35	12	0.07	360.00	13385.00	6090	20240319	-22.99	4455	20240122	5.27	6090	-22.99	20240319	4455	5.27	20240122	6090	-22.99	20240319	4455	5.27	20240122	1.52	N	067990	500	160 억		1291878	N	N	0	N	00	N
103	20240715	110621	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4680	-35	5	-0.74	74609745	15989	20.02	4715	4715	4635	6120	3305	4715	4666.31	4.28	0	620	4791	4752	4681	4642	4571	4717	4607	161	1405	500	3480	5	1	30181550	1412	13.00	0.35	12	0.05	360.00	13385.00	6090	20240319	-23.15	4455	20240122	5.05	6090	-23.15	20240319	4455	5.05	20240122	6090	-23.15	20240319	4455	5.05	20240122	1.52	N	067990	500	160 억		1291878	N	N	0	N	00	N
104	20240715	100621	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4685	-30	5	-0.64	27366860	5832	7.30	4715	4715	4675	6120	3305	4715	4692.53	4.28	0	-639	4791	4752	4681	4642	4571	4717	4607	161	1405	500	3480	5	1	30181550	1414	13.01	0.35	12	0.02	360.00	13385.00	6090	20240319	-23.07	4455	20240122	5.16	6090	-23.07	20240319	4455	5.16	20240122	6090	-23.07	20240319	4455	5.16	20240122	1.52	N	067990	500	160 억		1291878	N	N	0	N	00	N
105	20240715	090622	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4710	-5	5	-0.11	1706740	362	0.45	4715	4715	4710	6120	3305	4715	4714.75	4.28	0	-13	4791	4752	4681	4642	4571	4717	4607	161	1405	500	3480	5	1	30181550	1422	13.08	0.35	12	0.00	360.00	13385.00	6090	20240319	-22.66	4455	20240122	5.72	6090	-22.66	20240319	4455	5.72	20240122	6090	-22.66	20240319	4455	5.72	20240122	1.52	N	067990	500	160 억		1291878	N	N	0	N	00	N
106	20240712	160616	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4715	5	2	0.11	371812970	79754	155.01	4720	4720	4610	6120	3300	4710	4661.90	4.28	0	1422	4760	4735	4710	4685	4660	4722	4672	161	1410	500	3480	5	1	30181550	1423	13.10	0.35	12	0.26	360.00	13385.00	6090	20240319	-22.58	4455	20240122	5.84	6090	-22.58	20240319	4455	5.84	20240122	6090	-22.58	20240319	4455	5.84	20240122	1.52	N	067990	500	160 억		1290492	N	N	0	N	00	N
107	20240712	150620	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4695	-15	5	-0.32	361587905	77572	150.77	4720	4720	4610	6120	3300	4710	4661.32	4.28	0	2752	4760	4735	4710	4685	4660	4722	4672	161	1410	500	3480	5	1	30181550	1417	13.04	0.35	12	0.26	360.00	13385.00	6090	20240319	-22.91	4455	20240122	5.39	6090	-22.91	20240319	4455	5.39	20240122	6090	-22.91	20240319	4455	5.39	20240122	1.52	N	067990	500	160 억		1290492	N	N	0	N	00	N
108	20240712	140623	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4670	-40	5	-0.85	350441000	75184	146.12	4720	4720	4610	6120	3300	4710	4661.11	4.28	0	3072	4760	4735	4710	4685	4660	4722	4672	161	1410	500	3480	5	1	30181550	1409	12.97	0.35	12	0.25	360.00	13385.00	6090	20240319	-23.32	4455	20240122	4.83	6090	-23.32	20240319	4455	4.83	20240122	6090	-23.32	20240319	4455	4.83	20240122	1.52	N	067990	500	160 억		1290492	N	N	0	N	00	N
109	20240712	130619	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4675	-35	5	-0.74	340277335	73011	141.90	4720	4720	4610	6120	3300	4710	4660.63	4.28	0	3441	4760	4735	4710	4685	4660	4722	4672	161	1410	500	3480	5	1	30181550	1411	12.99	0.35	12	0.24	360.00	13385.00	6090	20240319	-23.23	4455	20240122	4.94	6090	-23.23	20240319	4455	4.94	20240122	6090	-23.23	20240319	4455	4.94	20240122	1.52	N	067990	500	160 억		1290492	N	N	0	N	00	N
110	20240712	120619	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4675	-35	5	-0.74	335324035	71953	139.84	4720	4720	4610	6120	3300	4710	4660.32	4.28	0	3441	4760	4735	4710	4685	4660	4722	4672	161	1410	500	3480	5	1	30181550	1411	12.99	0.35	12	0.24	360.00	13385.00	6090	20240319	-23.23	4455	20240122	4.94	6090	-23.23	20240319	4455	4.94	20240122	6090	-23.23	20240319	4455	4.94	20240122	1.52	N	067990	500	160 억		1290492	N	N	0	N	00	N
111	20240712	110617	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4680	-30	5	-0.64	304956350	65462	127.23	4720	4720	4610	6120	3300	4710	4658.52	4.28	0	3450	4760	4735	4710	4685	4660	4722	4672	161	1410	500	3480	5	1	30181550	1412	13.00	0.35	12	0.22	360.00	13385.00	6090	20240319	-23.15	4455	20240122	5.05	6090	-23.15	20240319	4455	5.05	20240122	6090	-23.15	20240319	4455	5.05	20240122	1.52	N	067990	500	160 억		1290492	N	N	0	N	00	N
112	20240712	100619	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4650	-60	5	-1.27	275863735	59220	115.10	4720	4720	4610	6120	3300	4710	4658.29	4.28	0	2930	4760	4735	4710	4685	4660	4722	4672	161	1410	500	3480	5	1	30181550	1403	12.92	0.35	12	0.20	360.00	13385.00	6090	20240319	-23.65	4455	20240122	4.38	6090	-23.65	20240319	4455	4.38	20240122	6090	-23.65	20240319	4455	4.38	20240122	1.52	N	067990	500	160 억		1290492	N	N	0	N	00	N
113	20240712	090616	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4680	-30	5	-0.64	68194400	14541	28.26	4720	4720	4665	6120	3300	4710	4689.80	4.28	0	655	4760	4735	4710	4685	4660	4722	4672	161	1410	500	3480	5	1	30181550	1412	13.00	0.35	12	0.05	360.00	13385.00	6090	20240319	-23.15	4455	20240122	5.05	6090	-23.15	20240319	4455	5.05	20240122	6090	-23.15	20240319	4455	5.05	20240122	1.52	N	067990	500	160 억		1290492	N	N	0	N	00	N
114	20240711	160614	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4710	-25	5	-0.53	228410715	48602	310.08	4735	4735	4685	6150	3315	4735	4699.62	4.28	0	-124	4771	4752	4726	4707	4681	4740	4695	161	1415	500	3500	5	1	30181550	1422	13.08	0.35	12	0.16	360.00	13385.00	6090	20240319	-22.66	4455	20240122	5.72	6090	-22.66	20240319	4455	5.72	20240122	6090	-22.66	20240319	4455	5.72	20240122	1.52	N	067990	500	160 억		1290648	N	N	0	N	00	N
115	20240711	150619	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4700	-35	5	-0.74	219860115	46784	298.48	4735	4735	4685	6150	3315	4735	4699.47	4.28	0	-420	4771	4752	4726	4707	4681	4740	4695	161	1415	500	3500	5	1	30181550	1419	13.06	0.35	12	0.16	360.00	13385.00	6090	20240319	-22.82	4455	20240122	5.50	6090	-22.82	20240319	4455	5.50	20240122	6090	-22.82	20240319	4455	5.50	20240122	1.52	N	067990	500	160 억		1290648	N	N	0	N	00	N
116	20240711	140619	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4695	-40	5	-0.84	213851880	45505	290.32	4735	4735	4685	6150	3315	4735	4699.52	4.28	0	-344	4771	4752	4726	4707	4681	4740	4695	161	1415	500	3500	5	1	30181550	1417	13.04	0.35	12	0.15	360.00	13385.00	6090	20240319	-22.91	4455	20240122	5.39	6090	-22.91	20240319	4455	5.39	20240122	6090	-22.91	20240319	4455	5.39	20240122	1.52	N	067990	500	160 억		1290648	N	N	0	N	00	N
117	20240711	130616	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4690	-45	5	-0.95	202198970	43021	274.47	4735	4735	4685	6150	3315	4735	4700.01	4.28	0	-344	4771	4752	4726	4707	4681	4740	4695	161	1415	500	3500	5	1	30181550	1416	13.03	0.35	12	0.14	360.00	13385.00	6090	20240319	-22.99	4455	20240122	5.27	6090	-22.99	20240319	4455	5.27	20240122	6090	-22.99	20240319	4455	5.27	20240122	1.52	N	067990	500	160 억		1290648	N	N	0	N	00	N
118	20240711	120617	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4715	-20	5	-0.42	146323530	31119	198.54	4735	4735	4685	6150	3315	4735	4702.06	4.28	0	-344	4771	4752	4726	4707	4681	4740	4695	161	1415	500	3500	5	1	30181550	1423	13.10	0.35	12	0.10	360.00	13385.00	6090	20240319	-22.58	4455	20240122	5.84	6090	-22.58	20240319	4455	5.84	20240122	6090	-22.58	20240319	4455	5.84	20240122	1.52	N	067990	500	160 억		1290648	N	N	0	N	00	N
119	20240711	110615	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4710	-25	5	-0.53	33018540	6994	44.62	4735	4735	4705	6150	3315	4735	4720.98	4.28	0	-284	4771	4752	4726	4707	4681	4740	4695	161	1415	500	3500	5	1	30181550	1422	13.08	0.35	12	0.02	360.00	13385.00	6090	20240319	-22.66	4455	20240122	5.72	6090	-22.66	20240319	4455	5.72	20240122	6090	-22.66	20240319	4455	5.72	20240122	1.52	N	067990	500	160 억		1290648	N	N	0	N	00	N
120	20240711	100616	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4710	-25	5	-0.53	11486765	2428	15.49	4735	4735	4710	6150	3315	4735	4730.96	4.28	0	-35	4771	4752	4726	4707	4681	4740	4695	161	1415	500	3500	5	1	30181550	1422	13.08	0.35	12	0.01	360.00	13385.00	6090	20240319	-22.66	4455	20240122	5.72	6090	-22.66	20240319	4455	5.72	20240122	6090	-22.66	20240319	4455	5.72	20240122	1.52	N	067990	500	160 억		1290648	N	N	0	N	00	N
121	20240711	090613	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4735	0	3	0.00	5170445	1092	6.97	4735	4735	4730	6150	3315	4735	4734.84	4.28	0	-35	4771	4752	4726	4707	4681	4740	4695	161	1415	500	3500	5	1	30181550	1429	13.15	0.35	12	0.00	360.00	13385.00	6090	20240319	-22.25	4455	20240122	6.29	6090	-22.25	20240319	4455	6.29	20240122	6090	-22.25	20240319	4455	6.29	20240122	1.52	N	067990	500	160 억		1290648	N	N	0	N	00	N
122	20240710	160614	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4735	-15	5	-0.32	73395660	15592	53.59	4745	4745	4700	6170	3325	4750	4707.26	4.27	0	992	4816	4782	4741	4707	4666	4800	4725	161	1420	500	3510	5	1	30181550	1429	13.15	0.35	12	0.05	360.00	13385.00	6090	20240319	-22.25	4455	20240122	6.29	6090	-22.25	20240319	4455	6.29	20240122	6090	-22.25	20240319	4455	6.29	20240122	1.52	N	067990	500	160 억		1289656	N	N	0	N	00	N
123	20240710	150616	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4730	-20	5	-0.42	71246595	15138	52.03	4745	4745	4700	6170	3325	4750	4706.47	4.27	0	726	4816	4782	4741	4707	4666	4800	4725	161	1420	500	3510	5	1	30181550	1428	13.14	0.35	12	0.05	360.00	13385.00	6090	20240319	-22.33	4455	20240122	6.17	6090	-22.33	20240319	4455	6.17	20240122	6090	-22.33	20240319	4455	6.17	20240122	1.52	N	067990	500	160 억		1289656	N	N	0	N	00	N
124	20240710	140613	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4705	-45	5	-0.95	66897570	14216	48.86	4745	4745	4700	6170	3325	4750	4705.79	4.27	0	147	4816	4782	4741	4707	4666	4800	4725	161	1420	500	3510	5	1	30181550	1420	13.07	0.35	12	0.05	360.00	13385.00	6090	20240319	-22.74	4455	20240122	5.61	6090	-22.74	20240319	4455	5.61	20240122	6090	-22.74	20240319	4455	5.61	20240122	1.52	N	067990	500	160 억		1289656	N	N	0	N	00	N
125	20240710	130614	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4705	-45	5	-0.95	51874155	11023	37.89	4745	4745	4700	6170	3325	4750	4705.99	4.27	0	147	4816	4782	4741	4707	4666	4800	4725	161	1420	500	3510	5	1	30181550	1420	13.07	0.35	12	0.04	360.00	13385.00	6090	20240319	-22.74	4455	20240122	5.61	6090	-22.74	20240319	4455	5.61	20240122	6090	-22.74	20240319	4455	5.61	20240122	1.52	N	067990	500	160 억		1289656	N	N	0	N	00	N
126	20240710	120614	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4710	-40	5	-0.84	45902165	9754	33.53	4745	4745	4700	6170	3325	4750	4705.98	4.27	0	147	4816	4782	4741	4707	4666	4800	4725	161	1420	500	3510	5	1	30181550	1422	13.08	0.35	12	0.03	360.00	13385.00	6090	20240319	-22.66	4455	20240122	5.72	6090	-22.66	20240319	4455	5.72	20240122	6090	-22.66	20240319	4455	5.72	20240122	1.52	N	067990	500	160 억		1289656	N	N	0	N	00	N
127	20240710	110615	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4705	-45	5	-0.95	38764035	8237	28.31	4745	4745	4700	6170	3325	4750	4706.09	4.27	0	147	4816	4782	4741	4707	4666	4800	4725	161	1420	500	3510	5	1	30181550	1420	13.07	0.35	12	0.03	360.00	13385.00	6090	20240319	-22.74	4455	20240122	5.61	6090	-22.74	20240319	4455	5.61	20240122	6090	-22.74	20240319	4455	5.61	20240122	1.52	N	067990	500	160 억		1289656	N	N	0	N	00	N
128	20240710	100610	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4720	-30	5	-0.63	23798810	5058	17.39	4745	4745	4700	6170	3325	4750	4705.18	4.27	0	147	4816	4782	4741	4707	4666	4800	4725	161	1420	500	3510	5	1	30181550	1425	13.11	0.35	12	0.02	360.00	13385.00	6090	20240319	-22.50	4455	20240122	5.95	6090	-22.50	20240319	4455	5.95	20240122	6090	-22.50	20240319	4455	5.95	20240122	1.52	N	067990	500	160 억		1289656	N	N	0	N	00	N
129	20240710	090613	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4705	-45	5	-0.95	1310190	278	0.96	4745	4745	4705	6170	3325	4750	4712.91	4.27	0	32	4816	4782	4741	4707	4666	4800	4725	161	1420	500	3510	5	1	30181550	1420	13.07	0.35	12	0.00	360.00	13385.00	6090	20240319	-22.74	4455	20240122	5.61	6090	-22.74	20240319	4455	5.61	20240122	6090	-22.74	20240319	4455	5.61	20240122	1.52	N	067990	500	160 억		1289656	N	N	0	N	00	N
130	20240709	160612	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4750	10	2	0.21	137266840	29086	194.30	4745	4775	4700	6160	3320	4740	4719.34	4.27	0	1407	4793	4766	4738	4711	4683	4752	4697	161	1420	500	3500	5	1	30181550	1434	13.19	0.35	12	0.10	360.00	13385.00	6090	20240319	-22.00	4455	20240122	6.62	6090	-22.00	20240319	4455	6.62	20240122	6090	-22.00	20240319	4455	6.62	20240122	1.52	N	067990	500	160 억		1288685	N	N	0	N	00	N
131	20240709	150613	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4730	-10	5	-0.21	136270345	28876	192.89	4745	4775	4700	6160	3320	4740	4719.16	4.27	0	1516	4793	4766	4738	4711	4683	4752	4697	161	1420	500	3500	5	1	30181550	1428	13.14	0.35	12	0.10	360.00	13385.00	6090	20240319	-22.33	4455	20240122	6.17	6090	-22.33	20240319	4455	6.17	20240122	6090	-22.33	20240319	4455	6.17	20240122	1.52	N	067990	500	160 억		1288685	N	N	0	N	00	N
132	20240709	140614	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4705	-35	5	-0.74	126850785	26877	179.54	4745	4775	4700	6160	3320	4740	4719.68	4.27	0	1142	4793	4766	4738	4711	4683	4752	4697	161	1420	500	3500	5	1	30181550	1420	13.07	0.35	12	0.09	360.00	13385.00	6090	20240319	-22.74	4455	20240122	5.61	6090	-22.74	20240319	4455	5.61	20240122	6090	-22.74	20240319	4455	5.61	20240122	1.52	N	067990	500	160 억		1288685	N	N	0	N	00	N
133	20240709	130615	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4710	-30	5	-0.63	94884070	20121	134.41	4745	4755	4700	6160	3320	4740	4715.67	4.27	0	105	4793	4766	4738	4711	4683	4752	4697	161	1420	500	3500	5	1	30181550	1422	13.08	0.35	12	0.07	360.00	13385.00	6090	20240319	-22.66	4455	20240122	5.72	6090	-22.66	20240319	4455	5.72	20240122	6090	-22.66	20240319	4455	5.72	20240122	1.52	N	067990	500	160 억		1288685	N	N	0	N	00	N
134	20240709	120617	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4715	-25	5	-0.53	61373420	13007	86.89	4745	4755	4705	6160	3320	4740	4718.49	4.27	0	-376	4793	4766	4738	4711	4683	4752	4697	161	1420	500	3500	5	1	30181550	1423	13.10	0.35	12	0.04	360.00	13385.00	6090	20240319	-22.58	4455	20240122	5.84	6090	-22.58	20240319	4455	5.84	20240122	6090	-22.58	20240319	4455	5.84	20240122	1.52	N	067990	500	160 억		1288685	N	N	0	N	00	N
135	20240709	110616	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4715	-25	5	-0.53	54879790	11630	77.69	4745	4755	4705	6160	3320	4740	4718.81	4.27	0	-376	4793	4766	4738	4711	4683	4752	4697	161	1420	500	3500	5	1	30181550	1423	13.10	0.35	12	0.04	360.00	13385.00	6090	20240319	-22.58	4455	20240122	5.84	6090	-22.58	20240319	4455	5.84	20240122	6090	-22.58	20240319	4455	5.84	20240122	1.52	N	067990	500	160 억		1288685	N	N	0	N	00	N
136	20240709	100614	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4715	-25	5	-0.53	29373575	6214	41.51	4745	4755	4710	6160	3320	4740	4727.00	4.27	0	-239	4793	4766	4738	4711	4683	4752	4697	161	1420	500	3500	5	1	30181550	1423	13.10	0.35	12	0.02	360.00	13385.00	6090	20240319	-22.58	4455	20240122	5.84	6090	-22.58	20240319	4455	5.84	20240122	6090	-22.58	20240319	4455	5.84	20240122	1.52	N	067990	500	160 억		1288685	N	N	0	N	00	N
137	20240709	090613	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4730	-10	5	-0.21	1425385	301	2.01	4745	4745	4730	6160	3320	4740	4735.50	4.27	0	0	4793	4766	4738	4711	4683	4752	4697	161	1420	500	3500	5	1	30181550	1428	13.14	0.35	12	0.00	360.00	13385.00	6090	20240319	-22.33	4455	20240122	6.17	6090	-22.33	20240319	4455	6.17	20240122	6090	-22.33	20240319	4455	6.17	20240122	1.52	N	067990	500	160 억		1288685	N	N	0	N	00	N
138	20240708	160608	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4740	20	2	0.42	70781795	14970	33.81	4750	4765	4710	6130	3305	4720	4728.24	4.28	0	-3275	4783	4751	4723	4691	4663	4737	4677	161	1410	500	3490	5	1	30181550	1431	13.17	0.35	12	0.05	360.00	13385.00	6090	20240319	-22.17	4455	20240122	6.40	6090	-22.17	20240319	4455	6.40	20240122	6090	-22.17	20240319	4455	6.40	20240122	1.51	N	067990	500	160 억		1292517	N	N	0	N	00	N
139	20240708	150610	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4745	25	2	0.53	62696770	13265	29.96	4750	4765	4710	6130	3305	4720	4726.48	4.28	0	-3033	4783	4751	4723	4691	4663	4737	4677	161	1410	500	3490	5	1	30181550	1432	13.18	0.35	12	0.04	360.00	13385.00	6090	20240319	-22.09	4455	20240122	6.51	6090	-22.09	20240319	4455	6.51	20240122	6090	-22.09	20240319	4455	6.51	20240122	1.51	N	067990	500	160 억		1292517	N	N	0	N	00	N
140	20240708	140612	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4730	10	2	0.21	61771645	13070	29.52	4750	4765	4710	6130	3305	4720	4726.22	4.28	0	-2952	4783	4751	4723	4691	4663	4737	4677	161	1410	500	3490	5	1	30181550	1428	13.14	0.35	12	0.04	360.00	13385.00	6090	20240319	-22.33	4455	20240122	6.17	6090	-22.33	20240319	4455	6.17	20240122	6090	-22.33	20240319	4455	6.17	20240122	1.51	N	067990	500	160 억		1292517	N	N	0	N	00	N
141	20240708	130608	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4730	10	2	0.21	56730040	12004	27.11	4750	4765	4710	6130	3305	4720	4725.93	4.28	0	-2668	4783	4751	4723	4691	4663	4737	4677	161	1410	500	3490	5	1	30181550	1428	13.14	0.35	12	0.04	360.00	13385.00	6090	20240319	-22.33	4455	20240122	6.17	6090	-22.33	20240319	4455	6.17	20240122	6090	-22.33	20240319	4455	6.17	20240122	1.51	N	067990	500	160 억		1292517	N	N	0	N	00	N
142	20240708	120610	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4725	5	2	0.11	48695290	10302	23.27	4750	4765	4710	6130	3305	4720	4726.78	4.28	0	-2669	4783	4751	4723	4691	4663	4737	4677	161	1410	500	3490	5	1	30181550	1426	13.12	0.35	12	0.03	360.00	13385.00	6090	20240319	-22.41	4455	20240122	6.06	6090	-22.41	20240319	4455	6.06	20240122	6090	-22.41	20240319	4455	6.06	20240122	1.51	N	067990	500	160 억		1292517	N	N	0	N	00	N
143	20240708	110608	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4710	-10	5	-0.21	42574430	9005	20.34	4750	4765	4710	6130	3305	4720	4727.87	4.28	0	-2944	4783	4751	4723	4691	4663	4737	4677	161	1410	500	3490	5	1	30181550	1422	13.08	0.35	12	0.03	360.00	13385.00	6090	20240319	-22.66	4455	20240122	5.72	6090	-22.66	20240319	4455	5.72	20240122	6090	-22.66	20240319	4455	5.72	20240122	1.51	N	067990	500	160 억		1292517	N	N	0	N	00	N
144	20240708	100609	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4720	0	3	0.00	25082995	5304	11.98	4750	4765	4715	6130	3305	4720	4729.07	4.28	0	-2902	4783	4751	4723	4691	4663	4737	4677	161	1410	500	3490	5	1	30181550	1425	13.11	0.35	12	0.02	360.00	13385.00	6090	20240319	-22.50	4455	20240122	5.95	6090	-22.50	20240319	4455	5.95	20240122	6090	-22.50	20240319	4455	5.95	20240122	1.51	N	067990	500	160 억		1292517	N	N	0	N	00	N
145	20240708	090609	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4765	45	2	0.95	1024460	215	0.49	4750	4765	4750	6130	3305	4720	4764.93	4.28	0	14	4783	4751	4723	4691	4663	4737	4677	161	1410	500	3490	5	1	30181550	1438	13.24	0.36	12	0.00	360.00	13385.00	6090	20240319	-21.76	4455	20240122	6.96	6090	-21.76	20240319	4455	6.96	20240122	6090	-21.76	20240319	4455	6.96	20240122	1.51	N	067990	500	160 억		1292517	N	N	0	N	00	N
146	20240705	160606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4720	-15	5	-0.32	208672115	44279	96.51	4735	4755	4695	6150	3315	4735	4712.67	4.26	0	6263	4848	4791	4743	4686	4638	4767	4662	161	1415	500	3500	5	1	30181550	1425	13.11	0.35	12	0.15	360.00	13385.00	6090	20240319	-22.50	4455	20240122	5.95	6090	-22.50	20240319	4455	5.95	20240122	6090	-22.50	20240319	4455	5.95	20240122	1.51	N	067990	500	160 억		1286526	N	N	0	N	00	N
147	20240705	150608	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4720	-15	5	-0.32	200244245	42491	92.61	4735	4755	4695	6150	3315	4735	4712.63	4.26	0	6049	4848	4791	4743	4686	4638	4767	4662	161	1415	500	3500	5	1	30181550	1425	13.11	0.35	12	0.14	360.00	13385.00	6090	20240319	-22.50	4455	20240122	5.95	6090	-22.50	20240319	4455	5.95	20240122	6090	-22.50	20240319	4455	5.95	20240122	1.51	N	067990	500	160 억		1286526	N	N	0	N	00	N
148	20240705	140608	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4720	-15	5	-0.32	194201735	41210	89.82	4735	4755	4695	6150	3315	4735	4712.49	4.26	0	6049	4848	4791	4743	4686	4638	4767	4662	161	1415	500	3500	5	1	30181550	1425	13.11	0.35	12	0.14	360.00	13385.00	6090	20240319	-22.50	4455	20240122	5.95	6090	-22.50	20240319	4455	5.95	20240122	6090	-22.50	20240319	4455	5.95	20240122	1.51	N	067990	500	160 억		1286526	N	N	0	N	00	N
149	20240705	130608	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4725	-10	5	-0.21	191623150	40664	88.63	4735	4755	4695	6150	3315	4735	4712.35	4.26	0	6051	4848	4791	4743	4686	4638	4767	4662	161	1415	500	3500	5	1	30181550	1426	13.12	0.35	12	0.13	360.00	13385.00	6090	20240319	-22.41	4455	20240122	6.06	6090	-22.41	20240319	4455	6.06	20240122	6090	-22.41	20240319	4455	6.06	20240122	1.51	N	067990	500	160 억		1286526	N	N	0	N	00	N
150	20240705	120608	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4740	5	2	0.11	173834920	36899	80.43	4735	4755	4695	6150	3315	4735	4711.10	4.26	0	9243	4848	4791	4743	4686	4638	4767	4662	161	1415	500	3500	5	1	30181550	1431	13.17	0.35	12	0.12	360.00	13385.00	6090	20240319	-22.17	4455	20240122	6.40	6090	-22.17	20240319	4455	6.40	20240122	6090	-22.17	20240319	4455	6.40	20240122	1.51	N	067990	500	160 억		1286526	N	N	0	N	00	N
151	20240705	110606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4700	-35	5	-0.74	129685155	27514	59.97	4735	4755	4700	6150	3315	4735	4713.42	4.26	0	7939	4848	4791	4743	4686	4638	4767	4662	161	1415	500	3500	5	1	30181550	1419	13.06	0.35	12	0.09	360.00	13385.00	6090	20240319	-22.82	4455	20240122	5.50	6090	-22.82	20240319	4455	5.50	20240122	6090	-22.82	20240319	4455	5.50	20240122	1.51	N	067990	500	160 억		1286526	N	N	0	N	00	N
152	20240705	100606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4750	15	2	0.32	5034350	1065	2.32	4735	4755	4715	6150	3315	4735	4727.09	4.26	0	424	4848	4791	4743	4686	4638	4767	4662	161	1415	500	3500	5	1	30181550	1434	13.19	0.35	12	0.00	360.00	13385.00	6090	20240319	-22.00	4455	20240122	6.62	6090	-22.00	20240319	4455	6.62	20240122	6090	-22.00	20240319	4455	6.62	20240122	1.51	N	067990	500	160 억		1286526	N	N	0	N	00	N
153	20240705	090607	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4725	-10	5	-0.21	23645	5	0.01	4735	4735	4725	6150	3315	4735	4729.00	4.26	0	0	4848	4791	4743	4686	4638	4767	4662	161	1415	500	3500	5	1	30181550	1426	13.12	0.35	12	0.00	360.00	13385.00	6090	20240319	-22.41	4455	20240122	6.06	6090	-22.41	20240319	4455	6.06	20240122	6090	-22.41	20240319	4455	6.06	20240122	1.51	N	067990	500	160 억		1286526	N	N	0	N	00	N
154	20240704	160604	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4735	-40	5	-0.84	216387405	45880	116.36	4775	4800	4695	6200	3345	4775	4716.38	4.28	0	-6008	4835	4805	4770	4740	4705	4820	4755	161	1425	500	3530	5	1	30181550	1429	13.15	0.35	12	0.15	360.00	13385.00	6090	20240319	-22.25	4455	20240122	6.29	6090	-22.25	20240319	4455	6.29	20240122	6090	-22.25	20240319	4455	6.29	20240122	1.52	N	067990	500	160 억		1292985	N	N	0	N	00	N
155	20240704	150606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4735	-40	5	-0.84	215251595	45640	115.76	4775	4800	4695	6200	3345	4775	4716.29	4.28	0	-5974	4835	4805	4770	4740	4705	4820	4755	161	1425	500	3530	5	1	30181550	1429	13.15	0.35	12	0.15	360.00	13385.00	6090	20240319	-22.25	4455	20240122	6.29	6090	-22.25	20240319	4455	6.29	20240122	6090	-22.25	20240319	4455	6.29	20240122	1.52	N	067990	500	160 억		1292985	N	N	0	N	00	N
156	20240704	140606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4720	-55	5	-1.15	209271150	44373	112.54	4775	4800	4695	6200	3345	4775	4716.18	4.28	0	-5940	4835	4805	4770	4740	4705	4820	4755	161	1425	500	3530	5	1	30181550	1425	13.11	0.35	12	0.15	360.00	13385.00	6090	20240319	-22.50	4455	20240122	5.95	6090	-22.50	20240319	4455	5.95	20240122	6090	-22.50	20240319	4455	5.95	20240122	1.52	N	067990	500	160 억		1292985	N	N	0	N	00	N
157	20240704	130607	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4710	-65	5	-1.36	192534515	40836	103.57	4775	4800	4695	6200	3345	4775	4714.82	4.28	0	-3763	4835	4805	4770	4740	4705	4820	4755	161	1425	500	3530	5	1	30181550	1422	13.08	0.35	12	0.14	360.00	13385.00	6090	20240319	-22.66	4455	20240122	5.72	6090	-22.66	20240319	4455	5.72	20240122	6090	-22.66	20240319	4455	5.72	20240122	1.52	N	067990	500	160 억		1292985	N	N	0	N	00	N
158	20240704	120605	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4715	-60	5	-1.26	176980655	37536	95.20	4775	4800	4695	6200	3345	4775	4714.96	4.28	0	-3540	4835	4805	4770	4740	4705	4820	4755	161	1425	500	3530	5	1	30181550	1423	13.10	0.35	12	0.12	360.00	13385.00	6090	20240319	-22.58	4455	20240122	5.84	6090	-22.58	20240319	4455	5.84	20240122	6090	-22.58	20240319	4455	5.84	20240122	1.52	N	067990	500	160 억		1292985	N	N	0	N	00	N
159	20240704	110605	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4725	-50	5	-1.05	167987945	35629	90.36	4775	4800	4695	6200	3345	4775	4714.92	4.28	0	-3540	4835	4805	4770	4740	4705	4820	4755	161	1425	500	3530	5	1	30181550	1426	13.12	0.35	12	0.12	360.00	13385.00	6090	20240319	-22.41	4455	20240122	6.06	6090	-22.41	20240319	4455	6.06	20240122	6090	-22.41	20240319	4455	6.06	20240122	1.52	N	067990	500	160 억		1292985	N	N	0	N	00	N
160	20240704	100605	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4715	-60	5	-1.26	109580610	23212	58.87	4775	4800	4710	6200	3345	4775	4720.86	4.28	0	-3432	4835	4805	4770	4740	4705	4820	4755	161	1425	500	3530	5	1	30181550	1423	13.10	0.35	12	0.08	360.00	13385.00	6090	20240319	-22.58	4455	20240122	5.84	6090	-22.58	20240319	4455	5.84	20240122	6090	-22.58	20240319	4455	5.84	20240122	1.52	N	067990	500	160 억		1292985	N	N	0	N	00	N
161	20240704	090606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4755	-20	5	-0.42	1283405	269	0.68	4775	4775	4750	6200	3345	4775	4771.02	4.28	0	16	4835	4805	4770	4740	4705	4820	4755	161	1425	500	3530	5	1	30181550	1435	13.21	0.36	12	0.00	360.00	13385.00	6090	20240319	-21.92	4455	20240122	6.73	6090	-21.92	20240319	4455	6.73	20240122	6090	-21.92	20240319	4455	6.73	20240122	1.52	N	067990	500	160 억		1292985	N	N	0	N	00	N
162	20240703	160602	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4775	-5	5	-0.10	187614675	39408	52.31	4765	4800	4735	6210	3350	4780	4760.83	4.29	0	-1590	4886	4832	4806	4752	4726	4820	4740	161	1430	500	3530	5	1	30181550	1441	13.26	0.36	12	0.13	360.00	13385.00	6090	20240319	-21.59	4455	20240122	7.18	6090	-21.59	20240319	4455	7.18	20240122	6090	-21.59	20240319	4455	7.18	20240122	1.53	N	067990	500	160 억		1294595	N	N	0	N	00	N
163	20240703	150604	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4755	-25	5	-0.52	186488175	39171	52.00	4765	4800	4735	6210	3350	4780	4760.87	4.29	0	-1583	4886	4832	4806	4752	4726	4820	4740	161	1430	500	3530	5	1	30181550	1435	13.21	0.36	12	0.13	360.00	13385.00	6090	20240319	-21.92	4455	20240122	6.73	6090	-21.92	20240319	4455	6.73	20240122	6090	-21.92	20240319	4455	6.73	20240122	1.53	N	067990	500	160 억		1294595	N	N	0	N	00	N
164	20240703	140605	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4740	-40	5	-0.84	177931025	37372	49.61	4765	4800	4735	6210	3350	4780	4761.08	4.29	0	-1433	4886	4832	4806	4752	4726	4820	4740	161	1430	500	3530	5	1	30181550	1431	13.17	0.35	12	0.12	360.00	13385.00	6090	20240319	-22.17	4455	20240122	6.40	6090	-22.17	20240319	4455	6.40	20240122	6090	-22.17	20240319	4455	6.40	20240122	1.53	N	067990	500	160 억		1294595	N	N	0	N	00	N
165	20240703	130603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4745	-35	5	-0.73	166007440	34857	46.27	4765	4800	4735	6210	3350	4780	4762.53	4.29	0	-1418	4886	4832	4806	4752	4726	4820	4740	161	1430	500	3530	5	1	30181550	1432	13.18	0.35	12	0.12	360.00	13385.00	6090	20240319	-22.09	4455	20240122	6.51	6090	-22.09	20240319	4455	6.51	20240122	6090	-22.09	20240319	4455	6.51	20240122	1.53	N	067990	500	160 억		1294595	N	N	0	N	00	N
166	20240703	120603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4755	-25	5	-0.52	130573925	27392	36.36	4765	4800	4750	6210	3350	4780	4766.86	4.29	0	-1418	4886	4832	4806	4752	4726	4820	4740	161	1430	500	3530	5	1	30181550	1435	13.21	0.36	12	0.09	360.00	13385.00	6090	20240319	-21.92	4455	20240122	6.73	6090	-21.92	20240319	4455	6.73	20240122	6090	-21.92	20240319	4455	6.73	20240122	1.53	N	067990	500	160 억		1294595	N	N	0	N	00	N
167	20240703	110605	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4755	-25	5	-0.52	118365140	24824	32.95	4765	4800	4755	6210	3350	4780	4768.17	4.29	0	-1418	4886	4832	4806	4752	4726	4820	4740	161	1430	500	3530	5	1	30181550	1435	13.21	0.36	12	0.08	360.00	13385.00	6090	20240319	-21.92	4455	20240122	6.73	6090	-21.92	20240319	4455	6.73	20240122	6090	-21.92	20240319	4455	6.73	20240122	1.53	N	067990	500	160 억		1294595	N	N	0	N	00	N
168	20240703	100605	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4760	-20	5	-0.42	101588535	21297	28.27	4765	4800	4755	6210	3350	4780	4770.09	4.29	0	-46	4886	4832	4806	4752	4726	4820	4740	161	1430	500	3530	5	1	30181550	1437	13.22	0.36	12	0.07	360.00	13385.00	6090	20240319	-21.84	4455	20240122	6.85	6090	-21.84	20240319	4455	6.85	20240122	6090	-21.84	20240319	4455	6.85	20240122	1.53	N	067990	500	160 억		1294595	N	N	0	N	00	N
169	20240703	090603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4780	0	3	0.00	16033170	3363	4.46	4765	4790	4760	6210	3350	4780	4767.52	4.29	0	948	4886	4832	4806	4752	4726	4820	4740	161	1430	500	3530	5	1	30181550	1443	13.28	0.36	12	0.01	360.00	13385.00	6090	20240319	-21.51	4455	20240122	7.30	6090	-21.51	20240319	4455	7.30	20240122	6090	-21.51	20240319	4455	7.30	20240122	1.53	N	067990	500	160 억		1294595	N	N	0	N	00	N
170	20240702	160602	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4780	-70	5	-1.44	362489855	75309	220.78	4855	4860	4780	6300	3395	4850	4813.38	4.32	0	-8050	4906	4877	4856	4827	4806	4867	4817	161	1450	500	3580	5	1	30181550	1443	13.28	0.36	12	0.25	360.00	13385.00	6090	20240319	-21.51	4455	20240122	7.30	6090	-21.51	20240319	4455	7.30	20240122	6090	-21.51	20240319	4455	7.30	20240122	1.53	N	067990	500	160 억		1302796	N	N	0	N	00	N
171	20240702	150603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4790	-60	5	-1.24	340610730	70739	207.38	4855	4860	4785	6300	3395	4850	4815.03	4.32	0	-7767	4906	4877	4856	4827	4806	4867	4817	161	1450	500	3580	5	1	30181550	1446	13.31	0.36	12	0.23	360.00	13385.00	6090	20240319	-21.35	4455	20240122	7.52	6090	-21.35	20240319	4455	7.52	20240122	6090	-21.35	20240319	4455	7.52	20240122	1.53	N	067990	500	160 억		1302796	N	N	0	N	00	N
172	20240702	140603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4805	-45	5	-0.93	226576475	46951	137.65	4855	4860	4800	6300	3395	4850	4825.81	4.32	0	-6407	4906	4877	4856	4827	4806	4867	4817	161	1450	500	3580	5	1	30181550	1450	13.35	0.36	12	0.16	360.00	13385.00	6090	20240319	-21.10	4455	20240122	7.86	6090	-21.10	20240319	4455	7.86	20240122	6090	-21.10	20240319	4455	7.86	20240122	1.53	N	067990	500	160 억		1302796	N	N	0	N	00	N
173	20240702	130603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4825	-25	5	-0.52	153842290	31839	93.34	4855	4860	4820	6300	3395	4850	4831.88	4.32	0	-5627	4906	4877	4856	4827	4806	4867	4817	161	1450	500	3580	5	1	30181550	1456	13.40	0.36	12	0.11	360.00	13385.00	6090	20240319	-20.77	4455	20240122	8.31	6090	-20.77	20240319	4455	8.31	20240122	6090	-20.77	20240319	4455	8.31	20240122	1.53	N	067990	500	160 억		1302796	N	N	0	N	00	N
174	20240702	120603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4835	-15	5	-0.31	121675340	25173	73.80	4855	4860	4825	6300	3395	4850	4833.57	4.32	0	-5241	4906	4877	4856	4827	4806	4867	4817	161	1450	500	3580	5	1	30181550	1459	13.43	0.36	12	0.08	360.00	13385.00	6090	20240319	-20.61	4455	20240122	8.53	6090	-20.61	20240319	4455	8.53	20240122	6090	-20.61	20240319	4455	8.53	20240122	1.53	N	067990	500	160 억		1302796	N	N	0	N	00	N
175	20240702	110602	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4835	-15	5	-0.31	76736035	15881	46.56	4855	4860	4825	6300	3395	4850	4831.94	4.32	0	-2309	4906	4877	4856	4827	4806	4867	4817	161	1450	500	3580	5	1	30181550	1459	13.43	0.36	12	0.05	360.00	13385.00	6090	20240319	-20.61	4455	20240122	8.53	6090	-20.61	20240319	4455	8.53	20240122	6090	-20.61	20240319	4455	8.53	20240122	1.53	N	067990	500	160 억		1302796	N	N	0	N	00	N
176	20240702	100602	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4835	-15	5	-0.31	14252995	2945	8.63	4855	4860	4835	6300	3395	4850	4839.73	4.32	0	-1418	4906	4877	4856	4827	4806	4867	4817	161	1450	500	3580	5	1	30181550	1459	13.43	0.36	12	0.01	360.00	13385.00	6090	20240319	-20.61	4455	20240122	8.53	6090	-20.61	20240319	4455	8.53	20240122	6090	-20.61	20240319	4455	8.53	20240122	1.53	N	067990	500	160 억		1302796	N	N	0	N	00	N
177	20240702	090604	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4850	0	3	0.00	126110	26	0.08	4855	4855	4850	6300	3395	4850	4850.38	4.32	0	-24	4906	4877	4856	4827	4806	4867	4817	161	1450	500	3580	5	1	30181550	1464	13.47	0.36	12	0.00	360.00	13385.00	6090	20240319	-20.36	4455	20240122	8.87	6090	-20.36	20240319	4455	8.87	20240122	6090	-20.36	20240319	4455	8.87	20240122	1.53	N	067990	500	160 억		1302796	N	N	0	N	00	N
178	20240701	160601	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4850	-20	5	-0.41	165326685	34110	283.40	4885	4885	4835	6330	3410	4870	4846.87	4.32	0	-2126	4893	4881	4868	4856	4843	4875	4850	161	1460	500	3600	5	1	30181550	1464	13.47	0.36	12	0.11	360.00	13385.00	6090	20240319	-20.36	4455	20240122	8.87	6090	-20.36	20240319	4455	8.87	20240122	6090	-20.36	20240319	4455	8.87	20240122	1.53	N	067990	500	160 억		1304923	N	N	0	N	00	N
179	20240701	150602	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4860	-10	5	-0.21	161693465	33361	277.18	4885	4885	4835	6330	3410	4870	4846.78	4.32	0	-1401	4893	4881	4868	4856	4843	4875	4850	161	1460	500	3600	5	1	30181550	1467	13.50	0.36	12	0.11	360.00	13385.00	6090	20240319	-20.20	4455	20240122	9.09	6090	-20.20	20240319	4455	9.09	20240122	6090	-20.20	20240319	4455	9.09	20240122	1.53	N	067990	500	160 억		1304923	N	N	0	N	00	N
180	20240701	140601	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4840	-30	5	-0.62	157720740	32542	270.37	4885	4885	4835	6330	3410	4870	4846.68	4.32	0	-1042	4893	4881	4868	4856	4843	4875	4850	161	1460	500	3600	5	1	30181550	1461	13.44	0.36	12	0.11	360.00	13385.00	6090	20240319	-20.53	4455	20240122	8.64	6090	-20.53	20240319	4455	8.64	20240122	6090	-20.53	20240319	4455	8.64	20240122	1.53	N	067990	500	160 억		1304923	N	N	0	N	00	N
181	20240701	130601	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4840	-30	5	-0.62	112084565	23115	192.05	4885	4885	4835	6330	3410	4870	4849.00	4.32	0	-845	4893	4881	4868	4856	4843	4875	4850	161	1460	500	3600	5	1	30181550	1461	13.44	0.36	12	0.08	360.00	13385.00	6090	20240319	-20.53	4455	20240122	8.64	6090	-20.53	20240319	4455	8.64	20240122	6090	-20.53	20240319	4455	8.64	20240122	1.53	N	067990	500	160 억		1304923	N	N	0	N	00	N
182	20240701	120602	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4855	-15	5	-0.31	105191065	21692	180.23	4885	4885	4835	6330	3410	4870	4849.30	4.32	0	-840	4893	4881	4868	4856	4843	4875	4850	161	1460	500	3600	5	1	30181550	1465	13.49	0.36	12	0.07	360.00	13385.00	6090	20240319	-20.28	4455	20240122	8.98	6090	-20.28	20240319	4455	8.98	20240122	6090	-20.28	20240319	4455	8.98	20240122	1.53	N	067990	500	160 억		1304923	N	N	0	N	00	N
183	20240701	110601	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4845	-25	5	-0.51	54200980	11161	92.73	4885	4885	4845	6330	3410	4870	4856.28	4.32	0	-837	4893	4881	4868	4856	4843	4875	4850	161	1460	500	3600	5	1	30181550	1462	13.46	0.36	12	0.04	360.00	13385.00	6090	20240319	-20.44	4455	20240122	8.75	6090	-20.44	20240319	4455	8.75	20240122	6090	-20.44	20240319	4455	8.75	20240122	1.53	N	067990	500	160 억		1304923	N	N	0	N	00	N
184	20240701	100600	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4865	-5	5	-0.10	29764440	6121	50.86	4885	4885	4845	6330	3410	4870	4862.68	4.32	0	-838	4893	4881	4868	4856	4843	4875	4850	161	1460	500	3600	5	1	30181550	1468	13.51	0.36	12	0.02	360.00	13385.00	6090	20240319	-20.11	4455	20240122	9.20	6090	-20.11	20240319	4455	9.20	20240122	6090	-20.11	20240319	4455	9.20	20240122	1.53	N	067990	500	160 억		1304923	N	N	0	N	00	N
185	20240701	090559	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	4870	0	3	0.00	763005	157	1.30	4885	4885	4850	6330	3410	4870	4859.90	4.32	0	44	4893	4881	4868	4856	4843	4875	4850	161	1460	500	3600	5	1	30181550	1470	13.53	0.36	12	0.00	360.00	13385.00	6090	20240319	-20.03	4455	20240122	9.32	6090	-20.03	20240319	4455	9.32	20240122	6090	-20.03	20240319	4455	9.32	20240122	1.53	N	067990	500	160 억		1304923	N	N	0	N	00	N