KissMeData/051500/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	160535	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	19220	140	2	0.73	362121290	18963	119.48	19250	19250	19000	24800	13360	19080	19096.19	14.47	0	2572	19460	19270	19150	18960	18840	19210	18900	119	5720	1000	13730	10	1	11871586	2282	4.19	0.79	12	0.16	4589.00	24396.00	27550	20230814	-30.24	19000	20240731	1.16	27500	-30.11	20240205	19000	1.16	20240731	27550	-30.24	20230814	19000	1.16	20240731	1.31	N	051500	1000	118 억		1717583	N	N	43	N	00	N
3	20240731	150538	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	19180	100	2	0.52	328378150	17203	108.39	19250	19250	19000	24800	13360	19080	19088.42	14.47	0	2166	19460	19270	19150	18960	18840	19210	18900	119	5720	1000	13730	10	1	11871586	2277	4.18	0.79	12	0.14	4589.00	24396.00	27550	20230814	-30.38	19000	20240731	0.95	27500	-30.25	20240205	19000	0.95	20240731	27550	-30.38	20230814	19000	0.95	20240731	1.31	N	051500	1000	118 억		1717583	N	N	43	N	00	N
4	20240731	140541	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	19080	0	3	0.00	273641240	14344	90.38	19250	19250	19000	24800	13360	19080	19077.05	14.47	0	403	19460	19270	19150	18960	18840	19210	18900	119	5720	1000	13730	10	1	11871586	2265	4.16	0.78	12	0.12	4589.00	24396.00	27550	20230814	-30.74	19000	20240731	0.42	27500	-30.62	20240205	19000	0.42	20240731	27550	-30.74	20230814	19000	0.42	20240731	1.31	N	051500	1000	118 억		1717583	N	N	43	N	00	N
5	20240731	130539	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	19080	0	3	0.00	201864090	10585	66.69	19250	19250	19000	24800	13360	19080	19070.77	14.47	0	-945	19460	19270	19150	18960	18840	19210	18900	119	5720	1000	13730	10	1	11871586	2265	4.16	0.78	12	0.09	4589.00	24396.00	27550	20230814	-30.74	19000	20240731	0.42	27500	-30.62	20240205	19000	0.42	20240731	27550	-30.74	20230814	19000	0.42	20240731	1.31	N	051500	1000	118 억		1717583	N	N	43	N	00	N
6	20240731	120540	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	19070	-10	5	-0.05	186317480	9770	61.56	19250	19250	19000	24800	13360	19080	19070.37	14.47	0	-702	19460	19270	19150	18960	18840	19210	18900	119	5720	1000	13730	10	1	11871586	2264	4.16	0.78	12	0.08	4589.00	24396.00	27550	20230814	-30.78	19000	20240731	0.37	27500	-30.65	20240205	19000	0.37	20240731	27550	-30.78	20230814	19000	0.37	20240731	1.31	N	051500	1000	118 억		1717583	N	N	43	N	00	N
7	20240731	110541	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	19050	-30	5	-0.16	172117210	9025	56.86	19250	19250	19000	24800	13360	19080	19071.16	14.47	0	-507	19460	19270	19150	18960	18840	19210	18900	119	5720	1000	13730	10	1	11871586	2262	4.15	0.78	12	0.08	4589.00	24396.00	27550	20230814	-30.85	19000	20240731	0.26	27500	-30.73	20240205	19000	0.26	20240731	27550	-30.85	20230814	19000	0.26	20240731	1.31	N	051500	1000	118 억		1717583	N	N	43	N	00	N
8	20240731	100539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19140	60	2	0.31	55840480	2919	18.39	19250	19250	19040	24800	13360	19080	19130.00	14.47	0	-138	19460	19270	19150	18960	18840	19210	18900	119	5720	1000	13730	10	1	11871586	2272	4.17	0.78	12	0.02	4589.00	24396.00	27550	20230814	-30.53	19020	20240725	0.63	27500	-30.40	20240205	19020	0.63	20240725	27550	-30.53	20230814	19020	0.63	20240725	1.31	N	051500	1000	118 억		1717583	N	N	43	N	00	N
9	20240731	090533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19070	-10	5	-0.05	2888320	151	0.95	19250	19250	19070	24800	13360	19080	19127.95	14.47	0	-13	19460	19270	19150	18960	18840	19210	18900	119	5720	1000	13730	10	1	11871586	2264	4.16	0.78	12	0.00	4589.00	24396.00	27550	20230814	-30.78	19020	20240725	0.26	27500	-30.65	20240205	19020	0.26	20240725	27550	-30.78	20230814	19020	0.26	20240725	1.31	N	051500	1000	118 억		1717583	N	N	43	N	00	N
10	20240730	160524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19080	-200	5	-1.04	302561200	15845	140.76	19340	19340	19030	25050	13500	19280	19095.09	14.49	0	-5623	19546	19412	19306	19172	19066	19360	19120	119	5770	1000	13880	10	1	11871586	2265	4.16	0.78	12	0.13	4589.00	24396.00	27550	20230814	-30.74	19020	20240725	0.32	27500	-30.62	20240205	19020	0.32	20240725	27550	-30.74	20230814	19020	0.32	20240725	1.29	N	051500	1000	118 억		1720197	N	N	43	N	00	N
11	20240730	150534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19050	-230	5	-1.19	286727610	15014	133.37	19340	19340	19030	25050	13500	19280	19097.35	14.49	0	-5496	19546	19412	19306	19172	19066	19360	19120	119	5770	1000	13880	10	1	11871586	2262	4.15	0.78	12	0.13	4589.00	24396.00	27550	20230814	-30.85	19020	20240725	0.16	27500	-30.73	20240205	19020	0.16	20240725	27550	-30.85	20230814	19020	0.16	20240725	1.29	N	051500	1000	118 억		1720197	N	N	111	N	00	N
12	20240730	140526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19070	-210	5	-1.09	231887210	12136	107.81	19340	19340	19030	25050	13500	19280	19107.38	14.49	0	-5247	19546	19412	19306	19172	19066	19360	19120	119	5770	1000	13880	10	1	11871586	2264	4.16	0.78	12	0.10	4589.00	24396.00	27550	20230814	-30.78	19020	20240725	0.26	27500	-30.65	20240205	19020	0.26	20240725	27550	-30.78	20230814	19020	0.26	20240725	1.29	N	051500	1000	118 억		1720197	N	N	111	N	00	N
13	20240730	130532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19070	-210	5	-1.09	210705080	11026	97.95	19340	19340	19030	25050	13500	19280	19109.84	14.49	0	-5095	19546	19412	19306	19172	19066	19360	19120	119	5770	1000	13880	10	1	11871586	2264	4.16	0.78	12	0.09	4589.00	24396.00	27550	20230814	-30.78	19020	20240725	0.26	27500	-30.65	20240205	19020	0.26	20240725	27550	-30.78	20230814	19020	0.26	20240725	1.29	N	051500	1000	118 억		1720197	N	N	111	N	00	N
14	20240730	120528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19030	-250	5	-1.30	193524270	10124	89.94	19340	19340	19030	25050	13500	19280	19115.40	14.49	0	-4949	19546	19412	19306	19172	19066	19360	19120	119	5770	1000	13880	10	1	11871586	2259	4.15	0.78	12	0.09	4589.00	24396.00	27550	20230814	-30.93	19020	20240725	0.05	27500	-30.80	20240205	19020	0.05	20240725	27550	-30.93	20230814	19020	0.05	20240725	1.29	N	051500	1000	118 억		1720197	N	N	111	N	00	N
15	20240730	110533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19120	-160	5	-0.83	137928620	7208	64.03	19340	19340	19070	25050	13500	19280	19135.49	14.49	0	-3527	19546	19412	19306	19172	19066	19360	19120	119	5770	1000	13880	10	1	11871586	2270	4.17	0.78	12	0.06	4589.00	24396.00	27550	20230814	-30.60	19020	20240725	0.53	27500	-30.47	20240205	19020	0.53	20240725	27550	-30.60	20230814	19020	0.53	20240725	1.29	N	051500	1000	118 억		1720197	N	N	111	N	00	N
16	20240730	100532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19080	-200	5	-1.04	71508660	3730	33.13	19340	19340	19070	25050	13500	19280	19171.22	14.49	0	-1707	19546	19412	19306	19172	19066	19360	19120	119	5770	1000	13880	10	1	11871586	2265	4.16	0.78	12	0.03	4589.00	24396.00	27550	20230814	-30.74	19020	20240725	0.32	27500	-30.62	20240205	19020	0.32	20240725	27550	-30.74	20230814	19020	0.32	20240725	1.29	N	051500	1000	118 억		1720197	N	N	111	N	00	N
17	20240730	090535	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19250	-30	5	-0.16	1735790	90	0.80	19340	19340	19250	25050	13500	19280	19286.56	14.49	0	-78	19546	19412	19306	19172	19066	19360	19120	119	5770	1000	13880	10	1	11871586	2285	4.19	0.79	12	0.00	4589.00	24396.00	27550	20230814	-30.13	19020	20240725	1.21	27500	-30.00	20240205	19020	1.21	20240725	27550	-30.13	20230814	19020	1.21	20240725	1.29	N	051500	1000	118 억		1720197	N	N	111	N	00	N
18	20240729	160526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19280	-50	5	-0.26	217343770	11256	71.84	19440	19440	19200	25100	13540	19330	19309.15	14.52	0	-3728	19663	19496	19333	19166	19003	19580	19250	119	5770	1000	13910	10	1	11871586	2289	4.20	0.79	12	0.09	4589.00	24396.00	27950	20230721	-31.02	19020	20240725	1.37	27500	-29.89	20240205	19020	1.37	20240725	27550	-30.02	20230814	19020	1.37	20240725	1.28	N	051500	1000	118 억		1723958	N	N	111	N	00	N
19	20240729	150530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19300	-30	5	-0.16	210747490	10914	69.66	19440	19440	19200	25100	13540	19330	19309.83	14.52	0	-3694	19663	19496	19333	19166	19003	19580	19250	119	5770	1000	13910	10	1	11871586	2291	4.21	0.79	12	0.09	4589.00	24396.00	27950	20230721	-30.95	19020	20240725	1.47	27500	-29.82	20240205	19020	1.47	20240725	27550	-29.95	20230814	19020	1.47	20240725	1.28	N	051500	1000	118 억		1723958	N	N	66	N	00	N
20	20240729	140534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19240	-90	5	-0.47	198528610	10280	65.61	19440	19440	19200	25100	13540	19330	19312.12	14.52	0	-3651	19663	19496	19333	19166	19003	19580	19250	119	5770	1000	13910	10	1	11871586	2284	4.19	0.79	12	0.09	4589.00	24396.00	27950	20230721	-31.16	19020	20240725	1.16	27500	-30.04	20240205	19020	1.16	20240725	27550	-30.16	20230814	19020	1.16	20240725	1.28	N	051500	1000	118 억		1723958	N	N	66	N	00	N
21	20240729	130536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19330	0	3	0.00	189288520	9800	62.55	19440	19440	19200	25100	13540	19330	19315.16	14.52	0	-3654	19663	19496	19333	19166	19003	19580	19250	119	5770	1000	13910	10	1	11871586	2295	4.21	0.79	12	0.08	4589.00	24396.00	27950	20230721	-30.84	19020	20240725	1.63	27500	-29.71	20240205	19020	1.63	20240725	27550	-29.84	20230814	19020	1.63	20240725	1.28	N	051500	1000	118 억		1723958	N	N	66	N	00	N
22	20240729	120529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19200	-130	5	-0.67	147682690	7639	48.76	19440	19440	19200	25100	13540	19330	19332.73	14.52	0	-3570	19663	19496	19333	19166	19003	19580	19250	119	5770	1000	13910	10	1	11871586	2279	4.18	0.79	12	0.06	4589.00	24396.00	27950	20230721	-31.31	19020	20240725	0.95	27500	-30.18	20240205	19020	0.95	20240725	27550	-30.31	20230814	19020	0.95	20240725	1.28	N	051500	1000	118 억		1723958	N	N	66	N	00	N
23	20240729	110530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19330	0	3	0.00	88289280	4560	29.10	19440	19440	19310	25100	13540	19330	19361.68	14.52	0	-1755	19663	19496	19333	19166	19003	19580	19250	119	5770	1000	13910	10	1	11871586	2295	4.21	0.79	12	0.04	4589.00	24396.00	27950	20230721	-30.84	19020	20240725	1.63	27500	-29.71	20240205	19020	1.63	20240725	27550	-29.84	20230814	19020	1.63	20240725	1.28	N	051500	1000	118 억		1723958	N	N	66	N	00	N
24	20240729	100527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19430	100	2	0.52	58118020	3001	19.15	19440	19440	19310	25100	13540	19330	19366.22	14.52	0	-986	19663	19496	19333	19166	19003	19580	19250	119	5770	1000	13910	10	1	11871586	2307	4.23	0.80	12	0.03	4589.00	24396.00	27950	20230721	-30.48	19020	20240725	2.16	27500	-29.35	20240205	19020	2.16	20240725	27550	-29.47	20230814	19020	2.16	20240725	1.28	N	051500	1000	118 억		1723958	N	N	66	N	00	N
25	20240729	090526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19340	10	2	0.05	5575500	288	1.84	19440	19440	19340	25100	13540	19330	19359.38	14.52	0	-278	19663	19496	19333	19166	19003	19580	19250	119	5770	1000	13910	10	1	11871586	2296	4.21	0.79	12	0.00	4589.00	24396.00	27950	20230721	-30.81	19020	20240725	1.68	27500	-29.67	20240205	19020	1.68	20240725	27550	-29.80	20230814	19020	1.68	20240725	1.28	N	051500	1000	118 억		1723958	N	N	66	N	00	N
26	20240726	160518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19330	230	2	1.20	302260680	15666	51.90	19250	19500	19170	24800	13370	19100	19293.96	14.51	0	1964	19833	19466	19243	18876	18653	19355	18765	119	5700	1000	13750	10	1	11871586	2295	4.21	0.79	12	0.13	4589.00	24396.00	28000	20230720	-30.96	19020	20240725	1.63	27500	-29.71	20240205	19020	1.63	20240725	27550	-29.84	20230814	19020	1.63	20240725	1.30	N	051500	1000	118 억		1722440	N	N	66	N	00	N
27	20240726	150523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19190	90	2	0.47	285566520	14799	49.03	19250	19500	19170	24800	13370	19100	19296.34	14.51	0	1789	19833	19466	19243	18876	18653	19355	18765	119	5700	1000	13750	10	1	11871586	2278	4.18	0.79	12	0.12	4589.00	24396.00	28000	20230720	-31.46	19020	20240725	0.89	27500	-30.22	20240205	19020	0.89	20240725	27550	-30.34	20230814	19020	0.89	20240725	1.30	N	051500	1000	118 억		1722440	N	N	111	N	00	N
28	20240726	140525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19220	120	2	0.63	203539660	10525	34.87	19250	19500	19200	24800	13370	19100	19338.69	14.51	0	1275	19833	19466	19243	18876	18653	19355	18765	119	5700	1000	13750	10	1	11871586	2282	4.19	0.79	12	0.09	4589.00	24396.00	28000	20230720	-31.36	19020	20240725	1.05	27500	-30.11	20240205	19020	1.05	20240725	27550	-30.24	20230814	19020	1.05	20240725	1.30	N	051500	1000	118 억		1722440	N	N	111	N	00	N
29	20240726	130525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19390	290	2	1.52	171605790	8868	29.38	19250	19500	19200	24800	13370	19100	19351.13	14.51	0	1076	19833	19466	19243	18876	18653	19355	18765	119	5700	1000	13750	10	1	11871586	2302	4.23	0.79	12	0.07	4589.00	24396.00	28000	20230720	-30.75	19020	20240725	1.95	27500	-29.49	20240205	19020	1.95	20240725	27550	-29.62	20230814	19020	1.95	20240725	1.30	N	051500	1000	118 억		1722440	N	N	111	N	00	N
30	20240726	120528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19400	300	2	1.57	164761170	8515	28.21	19250	19500	19200	24800	13370	19100	19349.52	14.51	0	1130	19833	19466	19243	18876	18653	19355	18765	119	5700	1000	13750	10	1	11871586	2303	4.23	0.80	12	0.07	4589.00	24396.00	28000	20230720	-30.71	19020	20240725	2.00	27500	-29.45	20240205	19020	2.00	20240725	27550	-29.58	20230814	19020	2.00	20240725	1.30	N	051500	1000	118 억		1722440	N	N	111	N	00	N
31	20240726	110526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19500	400	2	2.09	140954310	7292	24.16	19250	19500	19200	24800	13370	19100	19329.99	14.51	0	1473	19833	19466	19243	18876	18653	19355	18765	119	5700	1000	13750	10	1	11871586	2315	4.25	0.80	12	0.06	4589.00	24396.00	28000	20230720	-30.36	19020	20240725	2.52	27500	-29.09	20240205	19020	2.52	20240725	27550	-29.22	20230814	19020	2.52	20240725	1.30	N	051500	1000	118 억		1722440	N	N	111	N	00	N
32	20240726	100526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19280	180	2	0.94	57577270	2991	9.91	19250	19310	19200	24800	13370	19100	19250.17	14.51	0	-307	19833	19466	19243	18876	18653	19355	18765	119	5700	1000	13750	10	1	11871586	2289	4.20	0.79	12	0.03	4589.00	24396.00	28000	20230720	-31.14	19020	20240725	1.37	27500	-29.89	20240205	19020	1.37	20240725	27550	-30.02	20230814	19020	1.37	20240725	1.30	N	051500	1000	118 억		1722440	N	N	111	N	00	N
33	20240726	090521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19260	160	2	0.84	9938630	516	1.71	19250	19310	19250	24800	13370	19100	19260.91	14.51	0	-93	19833	19466	19243	18876	18653	19355	18765	119	5700	1000	13750	10	1	11871586	2286	4.20	0.79	12	0.00	4589.00	24396.00	28000	20230720	-31.21	19020	20240725	1.26	27500	-29.96	20240205	19020	1.26	20240725	27550	-30.09	20230814	19020	1.26	20240725	1.30	N	051500	1000	118 억		1722440	N	N	111	N	00	N
34	20240725	160522	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	19100	-560	5	-2.85	578984270	30126	235.34	19610	19610	19020	25550	13770	19660	19218.95	14.55	0	-4684	19893	19776	19663	19546	19433	19835	19605	119	5890	1000	14150	10	1	11871586	2267	4.16	0.78	12	0.25	4589.00	24396.00	28000	20230720	-31.79	19020	20240725	0.42	27500	-30.55	20240205	19020	0.42	20240725	27550	-30.67	20230814	19020	0.42	20240725	1.29	N	051500	1000	118 억		1727047	N	N	111	N	00	N
35	20240725	150530	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	19090	-570	5	-2.90	556545520	28951	226.16	19610	19610	19020	25550	13770	19660	19223.71	14.55	0	-4511	19893	19776	19663	19546	19433	19835	19605	119	5890	1000	14150	10	1	11871586	2266	4.16	0.78	12	0.24	4589.00	24396.00	28000	20230720	-31.82	19020	20240725	0.37	27500	-30.58	20240205	19020	0.37	20240725	27550	-30.71	20230814	19020	0.37	20240725	1.29	N	051500	1000	118 억		1727047	N	N	0	N	00	N
36	20240725	140528	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	19070	-590	5	-3.00	515606690	26805	209.40	19610	19610	19020	25550	13770	19660	19235.47	14.55	0	-4260	19893	19776	19663	19546	19433	19835	19605	119	5890	1000	14150	10	1	11871586	2264	4.16	0.78	12	0.23	4589.00	24396.00	28000	20230720	-31.89	19020	20240725	0.26	27500	-30.65	20240205	19020	0.26	20240725	27550	-30.78	20230814	19020	0.26	20240725	1.29	N	051500	1000	118 억		1727047	N	N	0	N	00	N
37	20240725	130524	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	19030	-630	5	-3.20	465900150	24201	189.06	19610	19610	19030	25550	13770	19660	19251.28	14.55	0	-3679	19893	19776	19663	19546	19433	19835	19605	119	5890	1000	14150	10	1	11871586	2259	4.15	0.78	12	0.20	4589.00	24396.00	28000	20230720	-32.04	19030	20240725	0.00	27500	-30.80	20240205	19030	0.00	20240725	27550	-30.93	20230814	19030	0.00	20240725	1.29	N	051500	1000	118 억		1727047	N	N	0	N	00	N
38	20240725	120526	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	19060	-600	5	-3.05	388016410	20113	157.12	19610	19610	19040	25550	13770	19660	19291.82	14.55	0	-3169	19893	19776	19663	19546	19433	19835	19605	119	5890	1000	14150	10	1	11871586	2263	4.15	0.78	12	0.17	4589.00	24396.00	28000	20230720	-31.93	19040	20240725	0.11	27500	-30.69	20240205	19040	0.11	20240725	27550	-30.82	20230814	19040	0.11	20240725	1.29	N	051500	1000	118 억		1727047	N	N	0	N	00	N
39	20240725	110524	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	19300	-360	5	-1.83	210910020	10866	84.88	19610	19610	19270	25550	13770	19660	19410.09	14.55	0	-2385	19893	19776	19663	19546	19433	19835	19605	119	5890	1000	14150	10	1	11871586	2291	4.21	0.79	12	0.09	4589.00	24396.00	28000	20230720	-31.07	19270	20240725	0.16	27500	-29.82	20240205	19270	0.16	20240725	27550	-29.95	20230814	19270	0.16	20240725	1.29	N	051500	1000	118 억		1727047	N	N	0	N	00	N
40	20240725	100523	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	19420	-240	5	-1.22	105248320	5401	42.19	19610	19610	19420	25550	13770	19660	19486.82	14.55	0	-1576	19893	19776	19663	19546	19433	19835	19605	119	5890	1000	14150	10	1	11871586	2305	4.23	0.80	12	0.05	4589.00	24396.00	28000	20230720	-30.64	19420	20240725	0.00	27500	-29.38	20240205	19420	0.00	20240725	27550	-29.51	20230814	19420	0.00	20240725	1.29	N	051500	1000	118 억		1727047	N	N	0	N	00	N
41	20240725	090521	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	19600	-60	5	-0.31	18756580	960	7.50	19610	19610	19500	25550	13770	19660	19538.10	14.55	0	-28	19893	19776	19663	19546	19433	19835	19605	119	5890	1000	14150	10	1	11871586	2327	4.27	0.80	12	0.01	4589.00	24396.00	28000	20230720	-30.00	19500	20240725	0.51	27500	-28.73	20240205	19500	0.51	20240725	27550	-28.86	20230814	19500	0.51	20240725	1.29	N	051500	1000	118 억		1727047	N	N	0	N	00	N
42	20240724	160518	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	19660	50	2	0.25	250866320	12791	48.34	19610	19780	19550	25450	13730	19610	19612.70	14.55	0	-680	20136	19872	19736	19472	19336	19805	19405	119	5840	1000	14110	10	1	11871586	2334	4.28	0.81	12	0.11	4589.00	24396.00	28500	20230718	-31.02	19550	20240724	0.56	27500	-28.51	20240205	19550	0.56	20240724	27550	-28.64	20230814	19550	0.56	20240724	1.28	N	051500	1000	118 억		1727630	N	N	8	N	00	N
43	20240724	150526	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	19640	30	2	0.15	241239070	12301	46.48	19610	19780	19550	25450	13730	19610	19611.34	14.55	0	-365	20136	19872	19736	19472	19336	19805	19405	119	5840	1000	14110	10	1	11871586	2332	4.28	0.81	12	0.10	4589.00	24396.00	28500	20230718	-31.09	19550	20240724	0.46	27500	-28.58	20240205	19550	0.46	20240724	27550	-28.71	20230814	19550	0.46	20240724	1.28	N	051500	1000	118 억		1727630	N	N	8	N	00	N
44	20240724	140523	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	19590	-20	5	-0.10	194554780	9922	37.49	19610	19780	19550	25450	13730	19610	19608.42	14.55	0	-1457	20136	19872	19736	19472	19336	19805	19405	119	5840	1000	14110	10	1	11871586	2326	4.27	0.80	12	0.08	4589.00	24396.00	28500	20230718	-31.26	19550	20240724	0.20	27500	-28.76	20240205	19550	0.20	20240724	27550	-28.89	20230814	19550	0.20	20240724	1.28	N	051500	1000	118 억		1727630	N	N	8	N	00	N
45	20240724	130527	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	19550	-60	5	-0.31	167850480	8559	32.34	19610	19780	19550	25450	13730	19610	19610.99	14.55	0	-522	20136	19872	19736	19472	19336	19805	19405	119	5840	1000	14110	10	1	11871586	2321	4.26	0.80	12	0.07	4589.00	24396.00	28500	20230718	-31.40	19550	20240724	0.00	27500	-28.91	20240205	19550	0.00	20240724	27550	-29.04	20230814	19550	0.00	20240724	1.28	N	051500	1000	118 억		1727630	N	N	8	N	00	N
46	20240724	120529	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	19590	-20	5	-0.10	130931010	6672	25.21	19610	19780	19550	25450	13730	19610	19623.95	14.55	0	-265	20136	19872	19736	19472	19336	19805	19405	119	5840	1000	14110	10	1	11871586	2326	4.27	0.80	12	0.06	4589.00	24396.00	28500	20230718	-31.26	19550	20240724	0.20	27500	-28.76	20240205	19550	0.20	20240724	27550	-28.89	20230814	19550	0.20	20240724	1.28	N	051500	1000	118 억		1727630	N	N	8	N	00	N
47	20240724	110526	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	19560	-50	5	-0.25	123414200	6288	23.76	19610	19780	19550	25450	13730	19610	19626.94	14.55	0	-170	20136	19872	19736	19472	19336	19805	19405	119	5840	1000	14110	10	1	11871586	2322	4.26	0.80	12	0.05	4589.00	24396.00	28500	20230718	-31.37	19550	20240724	0.05	27500	-28.87	20240205	19550	0.05	20240724	27550	-29.00	20230814	19550	0.05	20240724	1.28	N	051500	1000	118 억		1727630	N	N	8	N	00	N
48	20240724	100524	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	19660	50	2	0.25	45905910	2334	8.82	19610	19780	19600	25450	13730	19610	19668.34	14.55	0	690	20136	19872	19736	19472	19336	19805	19405	119	5840	1000	14110	10	1	11871586	2334	4.28	0.81	12	0.02	4589.00	24396.00	28500	20230718	-31.02	19600	20240724	0.31	27500	-28.51	20240205	19600	0.31	20240724	27550	-28.64	20230814	19600	0.31	20240724	1.28	N	051500	1000	118 억		1727630	N	N	8	N	00	N
49	20240724	090523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19620	10	2	0.05	1941400	99	0.37	19610	19620	19610	25450	13730	19610	19610.10	14.55	0	-25	20136	19872	19736	19472	19336	19805	19405	119	5840	1000	14110	10	1	11871586	2329	4.28	0.80	12	0.00	4589.00	24396.00	28500	20230718	-31.16	19600	20240723	0.10	27500	-28.65	20240205	19600	0.10	20240723	27550	-28.78	20230814	19600	0.10	20240723	1.28	N	051500	1000	118 억		1727630	N	N	8	N	00	N
50	20240723	160515	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	19610	-140	5	-0.71	520054890	26397	153.99	19980	20000	19600	25650	13830	19750	19701.59	14.61	0	-6937	20250	20000	19850	19600	19450	20125	19725	119	5900	1000	14220	10	1	11871586	2328	4.27	0.80	12	0.22	4589.00	24396.00	28700	20230717	-31.67	19600	20240723	0.05	27500	-28.69	20240205	19600	0.05	20240723	27550	-28.82	20230814	19600	0.05	20240723	1.27	N	051500	1000	118 억		1734537	N	N	8	N	00	N
51	20240723	150529	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	19620	-130	5	-0.66	495404420	25140	146.66	19980	20000	19600	25650	13830	19750	19705.82	14.61	0	-6777	20250	20000	19850	19600	19450	20125	19725	119	5900	1000	14220	10	1	11871586	2329	4.28	0.80	12	0.21	4589.00	24396.00	28700	20230717	-31.64	19600	20240723	0.10	27500	-28.65	20240205	19600	0.10	20240723	27550	-28.78	20230814	19600	0.10	20240723	1.27	N	051500	1000	118 억		1734537	N	N	197	N	00	N
52	20240723	140518	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	19610	-140	5	-0.71	484333400	24576	143.37	19980	20000	19600	25650	13830	19750	19707.58	14.61	0	-6663	20250	20000	19850	19600	19450	20125	19725	119	5900	1000	14220	10	1	11871586	2328	4.27	0.80	12	0.21	4589.00	24396.00	28700	20230717	-31.67	19600	20240723	0.05	27500	-28.69	20240205	19600	0.05	20240723	27550	-28.82	20230814	19600	0.05	20240723	1.27	N	051500	1000	118 억		1734537	N	N	197	N	00	N
53	20240723	130517	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	19610	-140	5	-0.71	401409640	20360	118.77	19980	20000	19600	25650	13830	19750	19715.60	14.61	0	-6283	20250	20000	19850	19600	19450	20125	19725	119	5900	1000	14220	10	1	11871586	2328	4.27	0.80	12	0.17	4589.00	24396.00	28700	20230717	-31.67	19600	20240723	0.05	27500	-28.69	20240205	19600	0.05	20240723	27550	-28.82	20230814	19600	0.05	20240723	1.27	N	051500	1000	118 억		1734537	N	N	197	N	00	N
54	20240723	120521	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	19630	-120	5	-0.61	358012930	18147	105.86	19980	20000	19600	25650	13830	19750	19728.49	14.61	0	-5976	20250	20000	19850	19600	19450	20125	19725	119	5900	1000	14220	10	1	11871586	2330	4.28	0.80	12	0.15	4589.00	24396.00	28700	20230717	-31.60	19600	20240723	0.15	27500	-28.62	20240205	19600	0.15	20240723	27550	-28.75	20230814	19600	0.15	20240723	1.27	N	051500	1000	118 억		1734537	N	N	197	N	00	N
55	20240723	110522	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	19600	-150	5	-0.76	322922230	16358	95.43	19980	20000	19600	25650	13830	19750	19740.94	14.61	0	-5620	20250	20000	19850	19600	19450	20125	19725	119	5900	1000	14220	10	1	11871586	2327	4.27	0.80	12	0.14	4589.00	24396.00	28700	20230717	-31.71	19600	20240723	0.00	27500	-28.73	20240205	19600	0.00	20240723	27550	-28.86	20230814	19600	0.00	20240723	1.27	N	051500	1000	118 억		1734537	N	N	197	N	00	N
56	20240723	100520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19690	-60	5	-0.30	190175680	9598	55.99	19980	20000	19690	25650	13830	19750	19814.09	14.61	0	-4859	20250	20000	19850	19600	19450	20125	19725	119	5900	1000	14220	10	1	11871586	2338	4.29	0.81	12	0.08	4589.00	24396.00	28700	20230717	-31.39	19650	20231020	0.20	27500	-28.40	20240205	19690	0.00	20240723	27550	-28.53	20230814	19650	0.20	20231020	1.27	N	051500	1000	118 억		1734537	N	N	197	N	00	N
57	20240723	090522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19770	20	2	0.10	933100	47	0.27	19980	19980	19760	25650	13830	19750	19853.19	14.61	0	-4	20250	20000	19850	19600	19450	20125	19725	119	5900	1000	14220	10	1	11871586	2347	4.31	0.81	12	0.00	4589.00	24396.00	28700	20230717	-31.11	19650	20231020	0.61	27500	-28.11	20240205	19700	0.36	20240722	27550	-28.24	20230814	19650	0.61	20231020	1.27	N	051500	1000	118 억		1734537	N	N	197	N	00	N
58	20240722	160515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19750	-10	5	-0.05	339657510	17127	46.27	19700	20100	19700	25650	13840	19760	19831.76	14.64	0	-1815	20246	20002	19856	19612	19466	19930	19540	119	5890	1000	14220	10	1	11871586	2345	4.30	0.81	12	0.14	4589.00	24396.00	29000	20230714	-31.90	19650	20231020	0.51	27500	-28.18	20240205	19700	0.25	20240722	27550	-28.31	20230814	19650	0.51	20231020	1.26	N	051500	1000	118 억		1737425	N	N	197	N	00	N
59	20240722	150521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19760	0	3	0.00	324645060	16367	44.22	19700	20100	19700	25650	13840	19760	19835.34	14.64	0	-1689	20246	20002	19856	19612	19466	19930	19540	119	5890	1000	14220	10	1	11871586	2346	4.31	0.81	12	0.14	4589.00	24396.00	29000	20230714	-31.86	19650	20231020	0.56	27500	-28.15	20240205	19700	0.30	20240722	27550	-28.28	20230814	19650	0.56	20231020	1.26	N	051500	1000	118 억		1737425	N	N	5	N	00	N
60	20240722	140521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19730	-30	5	-0.15	276619780	13932	37.64	19700	20100	19700	25650	13840	19760	19854.99	14.64	0	-1437	20246	20002	19856	19612	19466	19930	19540	119	5890	1000	14220	10	1	11871586	2342	4.30	0.81	12	0.12	4589.00	24396.00	29000	20230714	-31.97	19650	20231020	0.41	27500	-28.25	20240205	19700	0.15	20240722	27550	-28.38	20230814	19650	0.41	20231020	1.26	N	051500	1000	118 억		1737425	N	N	5	N	00	N
61	20240722	130518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19790	30	2	0.15	219026180	11019	29.77	19700	20100	19700	25650	13840	19760	19877.14	14.64	0	-976	20246	20002	19856	19612	19466	19930	19540	119	5890	1000	14220	10	1	11871586	2349	4.31	0.81	12	0.09	4589.00	24396.00	29000	20230714	-31.76	19650	20231020	0.71	27500	-28.04	20240205	19700	0.46	20240722	27550	-28.17	20230814	19650	0.71	20231020	1.26	N	051500	1000	118 억		1737425	N	N	5	N	00	N
62	20240722	120519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19910	150	2	0.76	191773070	9645	26.06	19700	20100	19700	25650	13840	19760	19883.16	14.64	0	-654	20246	20002	19856	19612	19466	19930	19540	119	5890	1000	14220	10	1	11871586	2364	4.34	0.82	12	0.08	4589.00	24396.00	29000	20230714	-31.34	19650	20231020	1.32	27500	-27.60	20240205	19700	1.07	20240722	27550	-27.73	20230814	19650	1.32	20231020	1.26	N	051500	1000	118 억		1737425	N	N	5	N	00	N
63	20240722	110517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19880	120	2	0.61	163222950	8209	22.18	19700	20100	19700	25650	13840	19760	19883.41	14.64	0	-1636	20246	20002	19856	19612	19466	19930	19540	119	5890	1000	14220	10	1	11871586	2360	4.33	0.81	12	0.07	4589.00	24396.00	29000	20230714	-31.45	19650	20231020	1.17	27500	-27.71	20240205	19700	0.91	20240722	27550	-27.84	20230814	19650	1.17	20231020	1.26	N	051500	1000	118 억		1737425	N	N	5	N	00	N
64	20240722	100519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19860	100	2	0.51	121138330	6094	16.46	19700	20100	19700	25650	13840	19760	19878.30	14.64	0	-1092	20246	20002	19856	19612	19466	19930	19540	119	5890	1000	14220	10	1	11871586	2358	4.33	0.81	12	0.05	4589.00	24396.00	29000	20230714	-31.52	19650	20231020	1.07	27500	-27.78	20240205	19700	0.81	20240722	27550	-27.91	20230814	19650	1.07	20231020	1.26	N	051500	1000	118 억		1737425	N	N	5	N	00	N
65	20240722	090517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19810	50	2	0.25	26253780	1329	3.59	19700	19810	19700	25650	13840	19760	19754.54	14.64	0	-470	20246	20002	19856	19612	19466	19930	19540	119	5890	1000	14220	10	1	11871586	2352	4.32	0.81	12	0.01	4589.00	24396.00	29000	20230714	-31.69	19650	20231020	0.81	27500	-27.96	20240205	19700	0.56	20240722	27550	-28.09	20230814	19650	0.81	20231020	1.26	N	051500	1000	118 억		1737425	N	N	5	N	00	N
66	20240719	160507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19760	-340	5	-1.69	732693740	36956	184.80	20100	20100	19710	26100	14100	20100	19826.23	14.76	0	-15805	20500	20300	20050	19850	19600	20175	19725	119	6000	1000	14470	10	1	11871586	2346	4.31	0.81	12	0.31	4589.00	24396.00	29000	20230714	-31.86	19650	20231020	0.56	27500	-28.15	20240205	19710	0.25	20240719	28000	-29.43	20230720	19650	0.56	20231020	1.27	N	051500	1000	118 억		1752692	N	N	5	N	00	N
67	20240719	150511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19720	-380	5	-1.89	711180100	35866	179.35	20100	20100	19710	26100	14100	20100	19828.81	14.76	0	-15526	20500	20300	20050	19850	19600	20175	19725	119	6000	1000	14470	10	1	11871586	2341	4.30	0.81	12	0.30	4589.00	24396.00	29000	20230714	-32.00	19650	20231020	0.36	27500	-28.29	20240205	19710	0.05	20240719	28000	-29.57	20230720	19650	0.36	20231020	1.27	N	051500	1000	118 억		1752692	N	N	164	N	00	N
68	20240719	140516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19790	-310	5	-1.54	583901420	29424	147.13	20100	20100	19710	26100	14100	20100	19844.39	14.76	0	-14766	20500	20300	20050	19850	19600	20175	19725	119	6000	1000	14470	10	1	11871586	2349	4.31	0.81	12	0.25	4589.00	24396.00	29000	20230714	-31.76	19650	20231020	0.71	27500	-28.04	20240205	19710	0.41	20240719	28000	-29.32	20230720	19650	0.71	20231020	1.27	N	051500	1000	118 억		1752692	N	N	164	N	00	N
69	20240719	130507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19800	-300	5	-1.49	497433100	25060	125.31	20100	20100	19710	26100	14100	20100	19849.68	14.76	0	-12686	20500	20300	20050	19850	19600	20175	19725	119	6000	1000	14470	10	1	11871586	2351	4.31	0.81	12	0.21	4589.00	24396.00	29000	20230714	-31.72	19650	20231020	0.76	27500	-28.00	20240205	19710	0.46	20240719	28000	-29.29	20230720	19650	0.76	20231020	1.27	N	051500	1000	118 억		1752692	N	N	164	N	00	N
70	20240719	120508	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19760	-340	5	-1.69	459218910	23128	115.65	20100	20100	19710	26100	14100	20100	19855.54	14.76	0	-11851	20500	20300	20050	19850	19600	20175	19725	119	6000	1000	14470	10	1	11871586	2346	4.31	0.81	12	0.19	4589.00	24396.00	29000	20230714	-31.86	19650	20231020	0.56	27500	-28.15	20240205	19710	0.25	20240719	28000	-29.43	20230720	19650	0.56	20231020	1.27	N	051500	1000	118 억		1752692	N	N	164	N	00	N
71	20240719	110510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19760	-340	5	-1.69	421351840	21212	106.07	20100	20100	19710	26100	14100	20100	19863.84	14.76	0	-11361	20500	20300	20050	19850	19600	20175	19725	119	6000	1000	14470	10	1	11871586	2346	4.31	0.81	12	0.18	4589.00	24396.00	29000	20230714	-31.86	19650	20231020	0.56	27500	-28.15	20240205	19710	0.25	20240719	28000	-29.43	20230720	19650	0.56	20231020	1.27	N	051500	1000	118 억		1752692	N	N	164	N	00	N
72	20240719	100430	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19900	-200	5	-1.00	211465330	10608	53.05	20100	20100	19810	26100	14100	20100	19934.51	14.76	0	-5324	20500	20300	20050	19850	19600	20175	19725	119	6000	1000	14470	10	1	11871586	2362	4.34	0.82	12	0.09	4589.00	24396.00	29000	20230714	-31.38	19650	20231020	1.27	27500	-27.64	20240205	19800	0.51	20240718	28000	-28.93	20230720	19650	1.27	20231020	1.27	N	051500	1000	118 억		1752692	N	N	164	N	00	N
73	20240719	090521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20000	-100	5	-0.50	5261400	262	1.31	20100	20100	20000	26100	14100	20100	20081.68	14.76	0	-117	20500	20300	20050	19850	19600	20175	19725	119	6000	1000	14470	50	1	11871586	2374	4.36	0.82	12	0.00	4589.00	24396.00	29000	20230714	-31.03	19650	20231020	1.78	27500	-27.27	20240205	19800	1.01	20240718	28000	-28.57	20230720	19650	1.78	20231020	1.27	N	051500	1000	118 억		1752692	N	N	164	N	00	N
74	20240718	160501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20100	-150	5	-0.74	400109160	19996	212.86	20250	20250	19800	26300	14200	20250	20009.36	14.81	0	-4928	20483	20366	20283	20166	20083	20425	20225	119	6050	1000	14580	50	1	11871586	2386	4.38	0.82	12	0.17	4589.00	24396.00	29000	20230714	-30.69	19650	20231020	2.29	27500	-26.91	20240205	19800	1.52	20240718	28500	-29.47	20230718	19650	2.29	20231020	1.29	N	051500	1000	118 억		1757613	N	N	164	N	00	N
75	20240718	150508	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19990	-260	5	-1.28	385305920	19257	204.99	20250	20250	19800	26300	14200	20250	20008.62	14.81	0	-4954	20483	20366	20283	20166	20083	20425	20225	119	6050	1000	14580	10	1	11871586	2373	4.36	0.82	12	0.16	4589.00	24396.00	29000	20230714	-31.07	19650	20231020	1.73	27500	-27.31	20240205	19800	0.96	20240718	28500	-29.86	20230718	19650	1.73	20231020	1.29	N	051500	1000	118 억		1757613	N	N	11	N	00	N
76	20240718	140504	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20050	-200	5	-0.99	354011820	17695	188.36	20250	20250	19800	26300	14200	20250	20006.32	14.81	0	-4805	20483	20366	20283	20166	20083	20425	20225	119	6050	1000	14580	50	1	11871586	2380	4.37	0.82	12	0.15	4589.00	24396.00	29000	20230714	-30.86	19650	20231020	2.04	27500	-27.09	20240205	19800	1.26	20240718	28500	-29.65	20230718	19650	2.04	20231020	1.29	N	051500	1000	118 억		1757613	N	N	11	N	00	N
77	20240718	130505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20100	-150	5	-0.74	312434960	15617	166.24	20250	20250	19800	26300	14200	20250	20006.08	14.81	0	-4672	20483	20366	20283	20166	20083	20425	20225	119	6050	1000	14580	50	1	11871586	2386	4.38	0.82	12	0.13	4589.00	24396.00	29000	20230714	-30.69	19650	20231020	2.29	27500	-26.91	20240205	19800	1.52	20240718	28500	-29.47	20230718	19650	2.29	20231020	1.29	N	051500	1000	118 억		1757613	N	N	11	N	00	N
78	20240718	120505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20050	-200	5	-0.99	298062510	14900	158.61	20250	20250	19800	26300	14200	20250	20004.20	14.81	0	-4381	20483	20366	20283	20166	20083	20425	20225	119	6050	1000	14580	50	1	11871586	2380	4.37	0.82	12	0.13	4589.00	24396.00	29000	20230714	-30.86	19650	20231020	2.04	27500	-27.09	20240205	19800	1.26	20240718	28500	-29.65	20230718	19650	2.04	20231020	1.29	N	051500	1000	118 억		1757613	N	N	11	N	00	N
79	20240718	110508	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19990	-260	5	-1.28	287909060	14393	153.21	20250	20250	19800	26300	14200	20250	20003.41	14.81	0	-4266	20483	20366	20283	20166	20083	20425	20225	119	6050	1000	14580	10	1	11871586	2373	4.36	0.82	12	0.12	4589.00	24396.00	29000	20230714	-31.07	19650	20231020	1.73	27500	-27.31	20240205	19800	0.96	20240718	28500	-29.86	20230718	19650	1.73	20231020	1.29	N	051500	1000	118 억		1757613	N	N	11	N	00	N
80	20240718	100509	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19980	-270	5	-1.33	221610250	11081	117.96	20250	20250	19800	26300	14200	20250	19999.12	14.81	0	-3796	20483	20366	20283	20166	20083	20425	20225	119	6050	1000	14580	10	1	11871586	2372	4.35	0.82	12	0.09	4589.00	24396.00	29000	20230714	-31.10	19650	20231020	1.68	27500	-27.35	20240205	19800	0.91	20240718	28500	-29.89	20230718	19650	1.68	20231020	1.29	N	051500	1000	118 억		1757613	N	N	11	N	00	N
81	20240718	090510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20100	-150	5	-0.74	32310200	1602	17.05	20250	20250	20100	26300	14200	20250	20168.66	14.81	0	-1318	20483	20366	20283	20166	20083	20425	20225	119	6050	1000	14580	50	1	11871586	2386	4.38	0.82	12	0.01	4589.00	24396.00	29000	20230714	-30.69	19650	20231020	2.29	27500	-26.91	20240205	19960	0.70	20240704	28500	-29.47	20230718	19650	2.29	20231020	1.29	N	051500	1000	118 억		1757613	N	N	11	N	00	N
82	20240717	160530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20250	50	2	0.25	190408300	9393	45.73	20200	20400	20200	26250	14150	20200	20271.37	14.82	0	-2081	20800	20500	20300	20000	19800	20400	19900	119	6050	1000	14540	50	1	11871586	2404	4.41	0.83	12	0.08	4589.00	24396.00	29000	20230714	-30.17	19650	20231020	3.05	27500	-26.36	20240205	19960	1.45	20240704	28700	-29.44	20230717	19650	3.05	20231020	1.28	N	051500	1000	118 억		1759692	N	N	11	N	00	N
83	20240717	150532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20200	0	3	0.00	178039150	8782	42.75	20200	20400	20200	26250	14150	20200	20273.19	14.82	0	-2052	20800	20500	20300	20000	19800	20400	19900	119	6050	1000	14540	50	1	11871586	2398	4.40	0.83	12	0.07	4589.00	24396.00	29000	20230714	-30.34	19650	20231020	2.80	27500	-26.55	20240205	19960	1.20	20240704	28700	-29.62	20230717	19650	2.80	20231020	1.28	N	051500	1000	118 억		1759692	N	N	35	N	00	N
84	20240717	140529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20350	150	2	0.74	162804700	8030	39.09	20200	20400	20200	26250	14150	20200	20274.56	14.82	0	-1839	20800	20500	20300	20000	19800	20400	19900	119	6050	1000	14540	50	1	11871586	2416	4.43	0.83	12	0.07	4589.00	24396.00	29000	20230714	-29.83	19650	20231020	3.56	27500	-26.00	20240205	19960	1.95	20240704	28700	-29.09	20230717	19650	3.56	20231020	1.28	N	051500	1000	118 억		1759692	N	N	35	N	00	N
85	20240717	130529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20350	150	2	0.74	100587650	4962	24.16	20200	20400	20200	26250	14150	20200	20271.59	14.82	0	-1654	20800	20500	20300	20000	19800	20400	19900	119	6050	1000	14540	50	1	11871586	2416	4.43	0.83	12	0.04	4589.00	24396.00	29000	20230714	-29.83	19650	20231020	3.56	27500	-26.00	20240205	19960	1.95	20240704	28700	-29.09	20230717	19650	3.56	20231020	1.28	N	051500	1000	118 억		1759692	N	N	35	N	00	N
86	20240717	120530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20350	150	2	0.74	61388650	3028	14.74	20200	20400	20200	26250	14150	20200	20273.66	14.82	0	-1344	20800	20500	20300	20000	19800	20400	19900	119	6050	1000	14540	50	1	11871586	2416	4.43	0.83	12	0.03	4589.00	24396.00	29000	20230714	-29.83	19650	20231020	3.56	27500	-26.00	20240205	19960	1.95	20240704	28700	-29.09	20230717	19650	3.56	20231020	1.28	N	051500	1000	118 억		1759692	N	N	35	N	00	N
87	20240717	110529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20350	150	2	0.74	54318450	2680	13.05	20200	20400	20200	26250	14150	20200	20268.08	14.82	0	-1200	20800	20500	20300	20000	19800	20400	19900	119	6050	1000	14540	50	1	11871586	2416	4.43	0.83	12	0.02	4589.00	24396.00	29000	20230714	-29.83	19650	20231020	3.56	27500	-26.00	20240205	19960	1.95	20240704	28700	-29.09	20230717	19650	3.56	20231020	1.28	N	051500	1000	118 억		1759692	N	N	35	N	00	N
88	20240717	100529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20250	50	2	0.25	32501000	1604	7.81	20200	20400	20200	26250	14150	20200	20262.47	14.82	0	-559	20800	20500	20300	20000	19800	20400	19900	119	6050	1000	14540	50	1	11871586	2404	4.41	0.83	12	0.01	4589.00	24396.00	29000	20230714	-30.17	19650	20231020	3.05	27500	-26.36	20240205	19960	1.45	20240704	28700	-29.44	20230717	19650	3.05	20231020	1.28	N	051500	1000	118 억		1759692	N	N	35	N	00	N
89	20240717	090430	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20400	200	2	0.99	2316650	114	0.55	20200	20400	20200	26250	14150	20200	20321.49	14.82	0	-13	20800	20500	20300	20000	19800	20400	19900	119	6050	1000	14540	50	1	11871586	2422	4.45	0.84	12	0.00	4589.00	24396.00	29000	20230714	-29.66	19650	20231020	3.82	27500	-25.82	20240205	19960	2.20	20240704	28700	-28.92	20230717	19650	3.82	20231020	1.28	N	051500	1000	118 억		1759692	N	N	35	N	00	N
90	20240716	160530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20200	-400	5	-1.94	413406500	20447	109.55	20500	20600	20100	26750	14450	20600	20218.47	14.86	0	-5373	20800	20700	20550	20450	20300	20750	20500	119	6150	1000	14830	50	1	11871586	2398	4.40	0.83	12	0.17	4589.00	24396.00	29000	20230714	-30.34	19650	20231020	2.80	27500	-26.55	20240205	19960	1.20	20240704	28700	-29.62	20230717	19650	2.80	20231020	1.28	N	051500	1000	118 억		1764499	N	N	35	N	00	N
91	20240716	150535	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20200	-400	5	-1.94	400388650	19802	106.10	20500	20600	20100	26750	14450	20600	20219.61	14.86	0	-5165	20800	20700	20550	20450	20300	20750	20500	119	6150	1000	14830	50	1	11871586	2398	4.40	0.83	12	0.17	4589.00	24396.00	29000	20230714	-30.34	19650	20231020	2.80	27500	-26.55	20240205	19960	1.20	20240704	28700	-29.62	20230717	19650	2.80	20231020	1.28	N	051500	1000	118 억		1764499	N	N	13	N	00	N
92	20240716	140533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20250	-350	5	-1.70	322217050	15923	85.31	20500	20600	20100	26750	14450	20600	20235.95	14.86	0	-4192	20800	20700	20550	20450	20300	20750	20500	119	6150	1000	14830	50	1	11871586	2404	4.41	0.83	12	0.13	4589.00	24396.00	29000	20230714	-30.17	19650	20231020	3.05	27500	-26.36	20240205	19960	1.45	20240704	28700	-29.44	20230717	19650	3.05	20231020	1.28	N	051500	1000	118 억		1764499	N	N	13	N	00	N
93	20240716	130534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20200	-400	5	-1.94	287622550	14207	76.12	20500	20600	20100	26750	14450	20600	20245.13	14.86	0	-3875	20800	20700	20550	20450	20300	20750	20500	119	6150	1000	14830	50	1	11871586	2398	4.40	0.83	12	0.12	4589.00	24396.00	29000	20230714	-30.34	19650	20231020	2.80	27500	-26.55	20240205	19960	1.20	20240704	28700	-29.62	20230717	19650	2.80	20231020	1.28	N	051500	1000	118 억		1764499	N	N	13	N	00	N
94	20240716	120532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20200	-400	5	-1.94	248578250	12271	65.75	20500	20600	20100	26750	14450	20600	20257.38	14.86	0	-3070	20800	20700	20550	20450	20300	20750	20500	119	6150	1000	14830	50	1	11871586	2398	4.40	0.83	12	0.10	4589.00	24396.00	29000	20230714	-30.34	19650	20231020	2.80	27500	-26.55	20240205	19960	1.20	20240704	28700	-29.62	20230717	19650	2.80	20231020	1.28	N	051500	1000	118 억		1764499	N	N	13	N	00	N
95	20240716	110532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20150	-450	5	-2.18	199690900	9849	52.77	20500	20600	20100	26750	14450	20600	20275.25	14.86	0	-1679	20800	20700	20550	20450	20300	20750	20500	119	6150	1000	14830	50	1	11871586	2392	4.39	0.83	12	0.08	4589.00	24396.00	29000	20230714	-30.52	19650	20231020	2.54	27500	-26.73	20240205	19960	0.95	20240704	28700	-29.79	20230717	19650	2.54	20231020	1.28	N	051500	1000	118 억		1764499	N	N	13	N	00	N
96	20240716	100533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20300	-300	5	-1.46	80934150	3964	21.24	20500	20600	20250	26750	14450	20600	20417.29	14.86	0	-1117	20800	20700	20550	20450	20300	20750	20500	119	6150	1000	14830	50	1	11871586	2410	4.42	0.83	12	0.03	4589.00	24396.00	29000	20230714	-30.00	19650	20231020	3.31	27500	-26.18	20240205	19960	1.70	20240704	28700	-29.27	20230717	19650	3.31	20231020	1.28	N	051500	1000	118 억		1764499	N	N	13	N	00	N
97	20240716	090531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20600	0	3	0.00	9925600	484	2.59	20500	20600	20500	26750	14450	20600	20507.44	14.86	0	-67	20800	20700	20550	20450	20300	20750	20500	119	6150	1000	14830	50	1	11871586	2446	4.49	0.84	12	0.00	4589.00	24396.00	29000	20230714	-28.97	19650	20231020	4.83	27500	-25.09	20240205	19960	3.21	20240704	28700	-28.22	20230717	19650	4.83	20231020	1.28	N	051500	1000	118 억		1764499	N	N	13	N	00	N
98	20240715	160524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20600	300	2	1.48	383950550	18661	110.57	20500	20650	20400	26350	14250	20300	20575.01	14.86	0	829	20566	20432	20316	20182	20066	20375	20125	119	6050	1000	14610	50	1	11871586	2446	4.49	0.84	12	0.16	4589.00	24396.00	29000	20230714	-28.97	19650	20231020	4.83	27500	-25.09	20240205	19960	3.21	20240704	28700	-28.22	20230717	19650	4.83	20231020	1.32	N	051500	1000	118 억		1763663	N	N	13	N	00	N
99	20240715	150528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20600	300	2	1.48	376348600	18292	108.38	20500	20650	20400	26350	14250	20300	20574.49	14.86	0	926	20566	20432	20316	20182	20066	20375	20125	119	6050	1000	14610	50	1	11871586	2446	4.49	0.84	12	0.15	4589.00	24396.00	29000	20230714	-28.97	19650	20231020	4.83	27500	-25.09	20240205	19960	3.21	20240704	28700	-28.22	20230717	19650	4.83	20231020	1.32	N	051500	1000	118 억		1763663	N	N	86	N	00	N
100	20240715	140527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20600	300	2	1.48	311248350	15129	89.64	20500	20650	20400	26350	14250	20300	20572.96	14.86	0	380	20566	20432	20316	20182	20066	20375	20125	119	6050	1000	14610	50	1	11871586	2446	4.49	0.84	12	0.13	4589.00	24396.00	29000	20230714	-28.97	19650	20231020	4.83	27500	-25.09	20240205	19960	3.21	20240704	28700	-28.22	20230717	19650	4.83	20231020	1.32	N	051500	1000	118 억		1763663	N	N	86	N	00	N
101	20240715	130527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20550	250	2	1.23	270671750	13160	77.98	20500	20650	20400	26350	14250	20300	20567.76	14.86	0	93	20566	20432	20316	20182	20066	20375	20125	119	6050	1000	14610	50	1	11871586	2440	4.48	0.84	12	0.11	4589.00	24396.00	29000	20230714	-29.14	19650	20231020	4.58	27500	-25.27	20240205	19960	2.96	20240704	28700	-28.40	20230717	19650	4.58	20231020	1.32	N	051500	1000	118 억		1763663	N	N	86	N	00	N
102	20240715	120527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20600	300	2	1.48	204861500	9964	59.04	20500	20650	20400	26350	14250	20300	20560.17	14.86	0	-177	20566	20432	20316	20182	20066	20375	20125	119	6050	1000	14610	50	1	11871586	2446	4.49	0.84	12	0.08	4589.00	24396.00	29000	20230714	-28.97	19650	20231020	4.83	27500	-25.09	20240205	19960	3.21	20240704	28700	-28.22	20230717	19650	4.83	20231020	1.32	N	051500	1000	118 억		1763663	N	N	86	N	00	N
103	20240715	110527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20600	300	2	1.48	180553050	8783	52.04	20500	20650	20400	26350	14250	20300	20557.10	14.86	0	-170	20566	20432	20316	20182	20066	20375	20125	119	6050	1000	14610	50	1	11871586	2446	4.49	0.84	12	0.07	4589.00	24396.00	29000	20230714	-28.97	19650	20231020	4.83	27500	-25.09	20240205	19960	3.21	20240704	28700	-28.22	20230717	19650	4.83	20231020	1.32	N	051500	1000	118 억		1763663	N	N	86	N	00	N
104	20240715	100527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20600	300	2	1.48	153033250	7444	44.11	20500	20650	20400	26350	14250	20300	20557.93	14.86	0	-94	20566	20432	20316	20182	20066	20375	20125	119	6050	1000	14610	50	1	11871586	2446	4.49	0.84	12	0.06	4589.00	24396.00	29000	20230714	-28.97	19650	20231020	4.83	27500	-25.09	20240205	19960	3.21	20240704	28700	-28.22	20230717	19650	4.83	20231020	1.32	N	051500	1000	118 억		1763663	N	N	86	N	00	N
105	20240715	090527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20500	200	2	0.99	21768550	1063	6.30	20500	20500	20400	26350	14250	20300	20478.41	14.86	0	89	20566	20432	20316	20182	20066	20375	20125	119	6050	1000	14610	50	1	11871586	2434	4.47	0.84	12	0.01	4589.00	24396.00	29000	20230714	-29.31	19650	20231020	4.33	27500	-25.45	20240205	19960	2.71	20240704	28700	-28.57	20230717	19650	4.33	20231020	1.32	N	051500	1000	118 억		1763663	N	N	86	N	00	N
106	20240712	160523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20300	50	2	0.25	342239300	16877	166.79	20400	20450	20200	26300	14200	20250	20278.44	14.86	0	0	20483	20366	20283	20166	20083	20325	20125	119	6050	1000	14580	50	1	11871586	2410	4.42	0.83	12	0.14	4589.00	24396.00	29300	20230706	-30.72	19650	20231020	3.31	27500	-26.18	20240205	19960	1.70	20240704	29000	-30.00	20230714	19650	3.31	20231020	1.30	N	051500	1000	118 억		1763775	N	N	86	N	00	N
107	20240712	150525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20300	50	2	0.25	329892800	16269	160.78	20400	20450	20200	26300	14200	20250	20277.39	14.86	0	13	20483	20366	20283	20166	20083	20325	20125	119	6050	1000	14580	50	1	11871586	2410	4.42	0.83	12	0.14	4589.00	24396.00	29300	20230706	-30.72	19650	20231020	3.31	27500	-26.18	20240205	19960	1.70	20240704	29000	-30.00	20230714	19650	3.31	20231020	1.30	N	051500	1000	118 억		1763775	N	N	0	N	00	N
108	20240712	140529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20250	0	3	0.00	287304200	14167	140.00	20400	20450	20200	26300	14200	20250	20279.82	14.86	0	-119	20483	20366	20283	20166	20083	20325	20125	119	6050	1000	14580	50	1	11871586	2404	4.41	0.83	12	0.12	4589.00	24396.00	29300	20230706	-30.89	19650	20231020	3.05	27500	-26.36	20240205	19960	1.45	20240704	29000	-30.17	20230714	19650	3.05	20231020	1.30	N	051500	1000	118 억		1763775	N	N	0	N	00	N
109	20240712	130524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20250	0	3	0.00	267640350	13196	130.41	20400	20450	20200	26300	14200	20250	20281.93	14.86	0	-184	20483	20366	20283	20166	20083	20325	20125	119	6050	1000	14580	50	1	11871586	2404	4.41	0.83	12	0.11	4589.00	24396.00	29300	20230706	-30.89	19650	20231020	3.05	27500	-26.36	20240205	19960	1.45	20240704	29000	-30.17	20230714	19650	3.05	20231020	1.30	N	051500	1000	118 억		1763775	N	N	0	N	00	N
110	20240712	120525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20250	0	3	0.00	217023200	10695	105.69	20400	20450	20200	26300	14200	20250	20292.02	14.86	0	-441	20483	20366	20283	20166	20083	20325	20125	119	6050	1000	14580	50	1	11871586	2404	4.41	0.83	12	0.09	4589.00	24396.00	29300	20230706	-30.89	19650	20231020	3.05	27500	-26.36	20240205	19960	1.45	20240704	29000	-30.17	20230714	19650	3.05	20231020	1.30	N	051500	1000	118 억		1763775	N	N	0	N	00	N
111	20240712	110523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20300	50	2	0.25	132652050	6526	64.49	20400	20450	20200	26300	14200	20250	20326.70	14.86	0	-636	20483	20366	20283	20166	20083	20325	20125	119	6050	1000	14580	50	1	11871586	2410	4.42	0.83	12	0.05	4589.00	24396.00	29300	20230706	-30.72	19650	20231020	3.31	27500	-26.18	20240205	19960	1.70	20240704	29000	-30.00	20230714	19650	3.31	20231020	1.30	N	051500	1000	118 억		1763775	N	N	0	N	00	N
112	20240712	100525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20350	100	2	0.49	68570900	3382	33.42	20400	20400	20200	26300	14200	20250	20275.25	14.86	0	-195	20483	20366	20283	20166	20083	20325	20125	119	6050	1000	14580	50	1	11871586	2416	4.43	0.83	12	0.03	4589.00	24396.00	29300	20230706	-30.55	19650	20231020	3.56	27500	-26.00	20240205	19960	1.95	20240704	29000	-29.83	20230714	19650	3.56	20231020	1.30	N	051500	1000	118 억		1763775	N	N	0	N	00	N
113	20240712	090521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20300	50	2	0.25	3090800	152	1.50	20400	20400	20300	26300	14200	20250	20334.21	14.86	0	-102	20483	20366	20283	20166	20083	20325	20125	119	6050	1000	14580	50	1	11871586	2410	4.42	0.83	12	0.00	4589.00	24396.00	29300	20230706	-30.72	19650	20231020	3.31	27500	-26.18	20240205	19960	1.70	20240704	29000	-30.00	20230714	19650	3.31	20231020	1.30	N	051500	1000	118 억		1763775	N	N	0	N	00	N
114	20240711	160521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20250	-100	5	-0.49	204484600	10092	23.72	20300	20400	20200	26450	14250	20350	20262.06	14.87	0	-1330	20783	20566	20383	20166	19983	20675	20275	119	6100	1000	14650	50	1	11871586	2404	4.41	0.83	12	0.09	4589.00	24396.00	29400	20230705	-31.12	19650	20231020	3.05	27500	-26.36	20240205	19960	1.45	20240704	29000	-30.17	20230714	19650	3.05	20231020	1.32	N	051500	1000	118 억		1765128	N	N	11	N	00	N
115	20240711	150526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20300	-50	5	-0.25	200350650	9888	23.24	20300	20400	20200	26450	14250	20350	20262.00	14.87	0	-1308	20783	20566	20383	20166	19983	20675	20275	119	6100	1000	14650	50	1	11871586	2410	4.42	0.83	12	0.08	4589.00	24396.00	29400	20230705	-30.95	19650	20231020	3.31	27500	-26.18	20240205	19960	1.70	20240704	29000	-30.00	20230714	19650	3.31	20231020	1.32	N	051500	1000	118 억		1765128	N	N	11	N	00	N
116	20240711	140525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20250	-100	5	-0.49	181469750	8956	21.05	20300	20400	20200	26450	14250	20350	20262.37	14.87	0	-1077	20783	20566	20383	20166	19983	20675	20275	119	6100	1000	14650	50	1	11871586	2404	4.41	0.83	12	0.08	4589.00	24396.00	29400	20230705	-31.12	19650	20231020	3.05	27500	-26.36	20240205	19960	1.45	20240704	29000	-30.17	20230714	19650	3.05	20231020	1.32	N	051500	1000	118 억		1765128	N	N	11	N	00	N
117	20240711	130523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20200	-150	5	-0.74	152225150	7511	17.66	20300	20400	20200	26450	14250	20350	20266.96	14.87	0	-549	20783	20566	20383	20166	19983	20675	20275	119	6100	1000	14650	50	1	11871586	2398	4.40	0.83	12	0.06	4589.00	24396.00	29400	20230705	-31.29	19650	20231020	2.80	27500	-26.55	20240205	19960	1.20	20240704	29000	-30.34	20230714	19650	2.80	20231020	1.32	N	051500	1000	118 억		1765128	N	N	11	N	00	N
118	20240711	120523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20250	-100	5	-0.49	106140600	5233	12.30	20300	20400	20200	26450	14250	20350	20282.94	14.87	0	-483	20783	20566	20383	20166	19983	20675	20275	119	6100	1000	14650	50	1	11871586	2404	4.41	0.83	12	0.04	4589.00	24396.00	29400	20230705	-31.12	19650	20231020	3.05	27500	-26.36	20240205	19960	1.45	20240704	29000	-30.17	20230714	19650	3.05	20231020	1.32	N	051500	1000	118 억		1765128	N	N	11	N	00	N
119	20240711	110522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20300	-50	5	-0.25	94615600	4665	10.97	20300	20400	20200	26450	14250	20350	20282.02	14.87	0	-400	20783	20566	20383	20166	19983	20675	20275	119	6100	1000	14650	50	1	11871586	2410	4.42	0.83	12	0.04	4589.00	24396.00	29400	20230705	-30.95	19650	20231020	3.31	27500	-26.18	20240205	19960	1.70	20240704	29000	-30.00	20230714	19650	3.31	20231020	1.32	N	051500	1000	118 억		1765128	N	N	11	N	00	N
120	20240711	100522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20250	-100	5	-0.49	66701000	3288	7.73	20300	20400	20250	26450	14250	20350	20286.19	14.87	0	169	20783	20566	20383	20166	19983	20675	20275	119	6100	1000	14650	50	1	11871586	2404	4.41	0.83	12	0.03	4589.00	24396.00	29400	20230705	-31.12	19650	20231020	3.05	27500	-26.36	20240205	19960	1.45	20240704	29000	-30.17	20230714	19650	3.05	20231020	1.32	N	051500	1000	118 억		1765128	N	N	11	N	00	N
121	20240711	090520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20400	50	2	0.25	3491700	172	0.40	20300	20400	20300	26450	14250	20350	20300.58	14.87	0	-28	20783	20566	20383	20166	19983	20675	20275	119	6100	1000	14650	50	1	11871586	2422	4.45	0.84	12	0.00	4589.00	24396.00	29400	20230705	-30.61	19650	20231020	3.82	27500	-25.82	20240205	19960	2.20	20240704	29000	-29.66	20230714	19650	3.82	20231020	1.32	N	051500	1000	118 억		1765128	N	N	11	N	00	N
122	20240710	160521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20350	50	2	0.25	660508000	32396	358.72	20300	20600	20200	26350	14250	20300	20388.70	14.85	0	1868	20466	20382	20266	20182	20066	20425	20225	119	6050	1000	14610	50	1	11871586	2416	4.43	0.83	12	0.27	4589.00	24396.00	29400	20230705	-30.78	19650	20231020	3.56	27500	-26.00	20240205	19960	1.95	20240704	29000	-29.83	20230714	19650	3.56	20231020	1.32	N	051500	1000	118 억		1763454	N	N	11	N	00	N
123	20240710	150523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20300	0	3	0.00	631030300	30945	342.65	20300	20600	20200	26350	14250	20300	20392.00	14.85	0	1905	20466	20382	20266	20182	20066	20425	20225	119	6050	1000	14610	50	1	11871586	2410	4.42	0.83	12	0.26	4589.00	24396.00	29400	20230705	-30.95	19650	20231020	3.31	27500	-26.18	20240205	19960	1.70	20240704	29000	-30.00	20230714	19650	3.31	20231020	1.32	N	051500	1000	118 억		1763454	N	N	0	N	00	N
124	20240710	140520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20300	0	3	0.00	546933250	26808	296.84	20300	20600	20200	26350	14250	20300	20401.87	14.85	0	1651	20466	20382	20266	20182	20066	20425	20225	119	6050	1000	14610	50	1	11871586	2410	4.42	0.83	12	0.23	4589.00	24396.00	29400	20230705	-30.95	19650	20231020	3.31	27500	-26.18	20240205	19960	1.70	20240704	29000	-30.00	20230714	19650	3.31	20231020	1.32	N	051500	1000	118 억		1763454	N	N	0	N	00	N
125	20240710	130520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20350	50	2	0.25	454367500	22262	246.51	20300	20600	20200	26350	14250	20300	20410.00	14.85	0	30	20466	20382	20266	20182	20066	20425	20225	119	6050	1000	14610	50	1	11871586	2416	4.43	0.83	12	0.19	4589.00	24396.00	29400	20230705	-30.78	19650	20231020	3.56	27500	-26.00	20240205	19960	1.95	20240704	29000	-29.83	20230714	19650	3.56	20231020	1.32	N	051500	1000	118 억		1763454	N	N	0	N	00	N
126	20240710	120521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20500	200	2	0.99	243526550	11915	131.93	20300	20600	20200	26350	14250	20300	20438.65	14.85	0	624	20466	20382	20266	20182	20066	20425	20225	119	6050	1000	14610	50	1	11871586	2434	4.47	0.84	12	0.10	4589.00	24396.00	29400	20230705	-30.27	19650	20231020	4.33	27500	-25.45	20240205	19960	2.71	20240704	29000	-29.31	20230714	19650	4.33	20231020	1.32	N	051500	1000	118 억		1763454	N	N	0	N	00	N
127	20240710	110521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20450	150	2	0.74	140292000	6878	76.16	20300	20500	20200	26350	14250	20300	20397.21	14.85	0	1031	20466	20382	20266	20182	20066	20425	20225	119	6050	1000	14610	50	1	11871586	2428	4.46	0.84	12	0.06	4589.00	24396.00	29400	20230705	-30.44	19650	20231020	4.07	27500	-25.64	20240205	19960	2.45	20240704	29000	-29.48	20230714	19650	4.07	20231020	1.32	N	051500	1000	118 억		1763454	N	N	0	N	00	N
128	20240710	100518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20500	200	2	0.99	83188350	4085	45.23	20300	20500	20200	26350	14250	20300	20364.35	14.85	0	520	20466	20382	20266	20182	20066	20425	20225	119	6050	1000	14610	50	1	11871586	2434	4.47	0.84	12	0.03	4589.00	24396.00	29400	20230705	-30.27	19650	20231020	4.33	27500	-25.45	20240205	19960	2.71	20240704	29000	-29.31	20230714	19650	4.33	20231020	1.32	N	051500	1000	118 억		1763454	N	N	0	N	00	N
129	20240710	090520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20300	0	3	0.00	263900	13	0.14	20300	20300	20300	26350	14250	20300	20300.00	14.85	0	-3	20466	20382	20266	20182	20066	20425	20225	119	6050	1000	14610	50	1	11871586	2410	4.42	0.83	12	0.00	4589.00	24396.00	29400	20230705	-30.95	19650	20231020	3.31	27500	-26.18	20240205	19960	1.70	20240704	29000	-30.00	20230714	19650	3.31	20231020	1.32	N	051500	1000	118 억		1763454	N	N	0	N	00	N
130	20240709	160519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20300	100	2	0.50	181060050	8943	31.00	20200	20350	20150	26250	14150	20200	20246.13	14.87	0	-1550	20533	20366	20183	20016	19833	20375	20025	119	6050	1000	14540	50	1	11871586	2410	4.42	0.83	12	0.08	4589.00	24396.00	29400	20230705	-30.95	19650	20231020	3.31	27500	-26.18	20240205	19960	1.70	20240704	29000	-30.00	20230714	19650	3.31	20231020	1.31	N	051500	1000	118 억		1764838	N	N	0	N	00	N
131	20240709	150520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20250	50	2	0.25	169989250	8397	29.11	20200	20350	20150	26250	14150	20200	20244.20	14.87	0	-1444	20533	20366	20183	20016	19833	20375	20025	119	6050	1000	14540	50	1	11871586	2404	4.41	0.83	12	0.07	4589.00	24396.00	29400	20230705	-31.12	19650	20231020	3.05	27500	-26.36	20240205	19960	1.45	20240704	29000	-30.17	20230714	19650	3.05	20231020	1.31	N	051500	1000	118 억		1764838	N	N	0	N	00	N
132	20240709	140520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20200	0	3	0.00	143473650	7088	24.57	20200	20350	20150	26250	14150	20200	20241.95	14.87	0	-1205	20533	20366	20183	20016	19833	20375	20025	119	6050	1000	14540	50	1	11871586	2398	4.40	0.83	12	0.06	4589.00	24396.00	29400	20230705	-31.29	19650	20231020	2.80	27500	-26.55	20240205	19960	1.20	20240704	29000	-30.34	20230714	19650	2.80	20231020	1.31	N	051500	1000	118 억		1764838	N	N	0	N	00	N
133	20240709	130522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20300	100	2	0.50	111178650	5493	19.04	20200	20350	20150	26250	14150	20200	20240.28	14.87	0	-770	20533	20366	20183	20016	19833	20375	20025	119	6050	1000	14540	50	1	11871586	2410	4.42	0.83	12	0.05	4589.00	24396.00	29400	20230705	-30.95	19650	20231020	3.31	27500	-26.18	20240205	19960	1.70	20240704	29000	-30.00	20230714	19650	3.31	20231020	1.31	N	051500	1000	118 억		1764838	N	N	0	N	00	N
134	20240709	120523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20200	0	3	0.00	92904600	4591	15.92	20200	20350	20150	26250	14150	20200	20236.48	14.87	0	-584	20533	20366	20183	20016	19833	20375	20025	119	6050	1000	14540	50	1	11871586	2398	4.40	0.83	12	0.04	4589.00	24396.00	29400	20230705	-31.29	19650	20231020	2.80	27500	-26.55	20240205	19960	1.20	20240704	29000	-30.34	20230714	19650	2.80	20231020	1.31	N	051500	1000	118 억		1764838	N	N	0	N	00	N
135	20240709	110522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20150	-50	5	-0.25	75393100	3724	12.91	20200	20350	20150	26250	14150	20200	20245.56	14.87	0	-257	20533	20366	20183	20016	19833	20375	20025	119	6050	1000	14540	50	1	11871586	2392	4.39	0.83	12	0.03	4589.00	24396.00	29400	20230705	-31.46	19650	20231020	2.54	27500	-26.73	20240205	19960	0.95	20240704	29000	-30.52	20230714	19650	2.54	20231020	1.31	N	051500	1000	118 억		1764838	N	N	0	N	00	N
136	20240709	100521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20250	50	2	0.25	33895000	1673	5.80	20200	20350	20200	26250	14150	20200	20261.11	14.87	0	102	20533	20366	20183	20016	19833	20375	20025	119	6050	1000	14540	50	1	11871586	2404	4.41	0.83	12	0.01	4589.00	24396.00	29400	20230705	-31.12	19650	20231020	3.05	27500	-26.36	20240205	19960	1.45	20240704	29000	-30.17	20230714	19650	3.05	20231020	1.31	N	051500	1000	118 억		1764838	N	N	0	N	00	N
137	20240709	090520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20350	150	2	0.74	3076850	152	0.53	20200	20350	20200	26250	14150	20200	20252.87	14.87	0	-4	20533	20366	20183	20016	19833	20375	20025	119	6050	1000	14540	50	1	11871586	2416	4.43	0.83	12	0.00	4589.00	24396.00	29400	20230705	-30.78	19650	20231020	3.56	27500	-26.00	20240205	19960	1.95	20240704	29000	-29.83	20230714	19650	3.56	20231020	1.31	N	051500	1000	118 억		1764838	N	N	0	N	00	N
138	20240708	160516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20200	50	2	0.25	580911400	28837	163.21	20200	20350	20000	26150	14150	20150	20144.47	14.83	0	4167	20450	20300	20150	20000	19850	20225	19925	119	6000	1000	14500	50	1	11871586	2398	4.40	0.83	12	0.24	4589.00	24396.00	29400	20230705	-31.29	19650	20231020	2.80	27500	-26.55	20240205	19960	1.20	20240704	29000	-30.34	20230714	19650	2.80	20231020	1.37	N	051500	1000	118 억		1760623	N	N	312	N	00	N
139	20240708	150518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20200	50	2	0.25	557819750	27694	156.74	20200	20350	20000	26150	14150	20150	20142.26	14.83	0	4057	20450	20300	20150	20000	19850	20225	19925	119	6000	1000	14500	50	1	11871586	2398	4.40	0.83	12	0.23	4589.00	24396.00	29400	20230705	-31.29	19650	20231020	2.80	27500	-26.55	20240205	19960	1.20	20240704	29000	-30.34	20230714	19650	2.80	20231020	1.37	N	051500	1000	118 억		1760623	N	N	312	N	00	N
140	20240708	140520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20350	200	2	0.99	524124650	26029	147.31	20200	20350	20000	26150	14150	20150	20136.18	14.83	0	4089	20450	20300	20150	20000	19850	20225	19925	119	6000	1000	14500	50	1	11871586	2416	4.43	0.83	12	0.22	4589.00	24396.00	29400	20230705	-30.78	19650	20231020	3.56	27500	-26.00	20240205	19960	1.95	20240704	29000	-29.83	20230714	19650	3.56	20231020	1.37	N	051500	1000	118 억		1760623	N	N	312	N	00	N
141	20240708	130516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20200	50	2	0.25	485183850	24104	136.42	20200	20350	20000	26150	14150	20150	20128.77	14.83	0	3785	20450	20300	20150	20000	19850	20225	19925	119	6000	1000	14500	50	1	11871586	2398	4.40	0.83	12	0.20	4589.00	24396.00	29400	20230705	-31.29	19650	20231020	2.80	27500	-26.55	20240205	19960	1.20	20240704	29000	-30.34	20230714	19650	2.80	20231020	1.37	N	051500	1000	118 억		1760623	N	N	312	N	00	N
142	20240708	120518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20150	0	3	0.00	444750450	22099	125.07	20200	20350	20000	26150	14150	20150	20125.37	14.83	0	2749	20450	20300	20150	20000	19850	20225	19925	119	6000	1000	14500	50	1	11871586	2392	4.39	0.83	12	0.19	4589.00	24396.00	29400	20230705	-31.46	19650	20231020	2.54	27500	-26.73	20240205	19960	0.95	20240704	29000	-30.52	20230714	19650	2.54	20231020	1.37	N	051500	1000	118 억		1760623	N	N	312	N	00	N
143	20240708	110516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20200	50	2	0.25	276752600	13756	77.85	20200	20300	20000	26150	14150	20150	20118.68	14.83	0	2162	20450	20300	20150	20000	19850	20225	19925	119	6000	1000	14500	50	1	11871586	2398	4.40	0.83	12	0.12	4589.00	24396.00	29400	20230705	-31.29	19650	20231020	2.80	27500	-26.55	20240205	19960	1.20	20240704	29000	-30.34	20230714	19650	2.80	20231020	1.37	N	051500	1000	118 억		1760623	N	N	312	N	00	N
144	20240708	100517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20200	50	2	0.25	229686900	11423	64.65	20200	20300	20000	26150	14150	20150	20107.41	14.83	0	2007	20450	20300	20150	20000	19850	20225	19925	119	6000	1000	14500	50	1	11871586	2398	4.40	0.83	12	0.10	4589.00	24396.00	29400	20230705	-31.29	19650	20231020	2.80	27500	-26.55	20240205	19960	1.20	20240704	29000	-30.34	20230714	19650	2.80	20231020	1.37	N	051500	1000	118 억		1760623	N	N	312	N	00	N
145	20240708	090517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20200	50	2	0.25	909000	45	0.25	20200	20200	20200	26150	14150	20150	20200.00	14.83	0	0	20450	20300	20150	20000	19850	20225	19925	119	6000	1000	14500	50	1	11871586	2398	4.40	0.83	12	0.00	4589.00	24396.00	29400	20230705	-31.29	19650	20231020	2.80	27500	-26.55	20240205	19960	1.20	20240704	29000	-30.34	20230714	19650	2.80	20231020	1.37	N	051500	1000	118 억		1760623	N	N	312	N	00	N
146	20240705	160514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20150	0	3	0.00	355215000	17634	102.32	20200	20300	20000	26150	14150	20150	20143.76	14.82	0	588	20343	20246	20103	20006	19863	20175	19935	119	6000	1000	14500	50	1	11871586	2392	4.39	0.83	12	0.15	4589.00	24396.00	29400	20230705	-31.46	19650	20231020	2.54	27500	-26.73	20240205	19960	0.95	20240704	29400	-31.46	20230705	19650	2.54	20231020	1.37	N	051500	1000	118 억		1759384	N	N	312	N	00	N
147	20240705	150516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20100	-50	5	-0.25	339615500	16859	97.82	20200	20300	20000	26150	14150	20150	20144.46	14.82	0	681	20343	20246	20103	20006	19863	20175	19935	119	6000	1000	14500	50	1	11871586	2386	4.38	0.82	12	0.14	4589.00	24396.00	29400	20230705	-31.63	19650	20231020	2.29	27500	-26.91	20240205	19960	0.70	20240704	29400	-31.63	20230705	19650	2.29	20231020	1.37	N	051500	1000	118 억		1759384	N	N	117	N	00	N
148	20240705	140517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20150	0	3	0.00	301247550	14952	86.75	20200	20300	20000	26150	14150	20150	20147.64	14.82	0	999	20343	20246	20103	20006	19863	20175	19935	119	6000	1000	14500	50	1	11871586	2392	4.39	0.83	12	0.13	4589.00	24396.00	29400	20230705	-31.46	19650	20231020	2.54	27500	-26.73	20240205	19960	0.95	20240704	29400	-31.46	20230705	19650	2.54	20231020	1.37	N	051500	1000	118 억		1759384	N	N	117	N	00	N
149	20240705	130516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20200	50	2	0.25	279129550	13857	80.40	20200	20300	20000	26150	14150	20150	20143.58	14.82	0	1196	20343	20246	20103	20006	19863	20175	19935	119	6000	1000	14500	50	1	11871586	2398	4.40	0.83	12	0.12	4589.00	24396.00	29400	20230705	-31.29	19650	20231020	2.80	27500	-26.55	20240205	19960	1.20	20240704	29400	-31.29	20230705	19650	2.80	20231020	1.37	N	051500	1000	118 억		1759384	N	N	117	N	00	N
150	20240705	120516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20050	-100	5	-0.50	273217300	13564	78.70	20200	20300	20000	26150	14150	20150	20142.83	14.82	0	1208	20343	20246	20103	20006	19863	20175	19935	119	6000	1000	14500	50	1	11871586	2380	4.37	0.82	12	0.11	4589.00	24396.00	29400	20230705	-31.80	19650	20231020	2.04	27500	-27.09	20240205	19960	0.45	20240704	29400	-31.80	20230705	19650	2.04	20231020	1.37	N	051500	1000	118 억		1759384	N	N	117	N	00	N
151	20240705	110514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20100	-50	5	-0.25	251392600	12478	72.40	20200	20300	20000	26150	14150	20150	20146.87	14.82	0	1068	20343	20246	20103	20006	19863	20175	19935	119	6000	1000	14500	50	1	11871586	2386	4.38	0.82	12	0.11	4589.00	24396.00	29400	20230705	-31.63	19650	20231020	2.29	27500	-26.91	20240205	19960	0.70	20240704	29400	-31.63	20230705	19650	2.29	20231020	1.37	N	051500	1000	118 억		1759384	N	N	117	N	00	N
152	20240705	100514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20250	100	2	0.50	37195950	1850	10.73	20200	20250	20000	26150	14150	20150	20105.92	14.82	0	231	20343	20246	20103	20006	19863	20175	19935	119	6000	1000	14500	50	1	11871586	2404	4.41	0.83	12	0.02	4589.00	24396.00	29400	20230705	-31.12	19650	20231020	3.05	27500	-26.36	20240205	19960	1.45	20240704	29400	-31.12	20230705	19650	3.05	20231020	1.37	N	051500	1000	118 억		1759384	N	N	117	N	00	N
153	20240705	090515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20100	-50	5	-0.25	2758650	137	0.79	20200	20200	20100	26150	14150	20150	20136.13	14.82	0	-10	20343	20246	20103	20006	19863	20175	19935	119	6000	1000	14500	50	1	11871586	2386	4.38	0.82	12	0.00	4589.00	24396.00	29400	20230705	-31.63	19650	20231020	2.29	27500	-26.91	20240205	19960	0.70	20240704	29400	-31.63	20230705	19650	2.29	20231020	1.37	N	051500	1000	118 억		1759384	N	N	117	N	00	N
154	20240704	160512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20150	150	2	0.75	344672690	17233	113.36	20200	20200	19960	26000	14000	20000	20000.29	14.82	0	-280	20286	20142	20056	19912	19826	20100	19870	119	6000	1000	14400	50	1	11871586	2392	4.39	0.83	12	0.15	4589.00	24396.00	29400	20230705	-31.46	19650	20231020	2.54	27500	-26.73	20240205	19960	0.95	20240704	29400	-31.46	20230705	19650	2.54	20231020	1.42	N	051500	1000	118 억		1759249	N	N	117	N	00	N
155	20240704	150515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20000	0	3	0.00	321154890	16064	105.67	20200	20200	19960	26000	14000	20000	19992.21	14.82	0	-121	20286	20142	20056	19912	19826	20100	19870	119	6000	1000	14400	50	1	11871586	2374	4.36	0.82	12	0.14	4589.00	24396.00	29400	20230705	-31.97	19650	20231020	1.78	27500	-27.27	20240205	19960	0.20	20240704	29400	-31.97	20230705	19650	1.78	20231020	1.42	N	051500	1000	118 억		1759249	N	N	247	N	00	N
156	20240704	140515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20000	0	3	0.00	296576440	14836	97.59	20200	20200	19960	26000	14000	20000	19990.32	14.82	0	477	20286	20142	20056	19912	19826	20100	19870	119	6000	1000	14400	50	1	11871586	2374	4.36	0.82	12	0.12	4589.00	24396.00	29400	20230705	-31.97	19650	20231020	1.78	27500	-27.27	20240205	19960	0.20	20240704	29400	-31.97	20230705	19650	1.78	20231020	1.42	N	051500	1000	118 억		1759249	N	N	247	N	00	N
157	20240704	130515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20000	0	3	0.00	265926920	13305	87.52	20200	20200	19960	26000	14000	20000	19986.99	14.82	0	806	20286	20142	20056	19912	19826	20100	19870	119	6000	1000	14400	50	1	11871586	2374	4.36	0.82	12	0.11	4589.00	24396.00	29400	20230705	-31.97	19650	20231020	1.78	27500	-27.27	20240205	19960	0.20	20240704	29400	-31.97	20230705	19650	1.78	20231020	1.42	N	051500	1000	118 억		1759249	N	N	247	N	00	N
158	20240704	120514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19970	-30	5	-0.15	255917480	12804	84.23	20200	20200	19960	26000	14000	20000	19987.31	14.82	0	910	20286	20142	20056	19912	19826	20100	19870	119	6000	1000	14400	10	1	11871586	2371	4.35	0.82	12	0.11	4589.00	24396.00	29400	20230705	-32.07	19650	20231020	1.63	27500	-27.38	20240205	19960	0.05	20240704	29400	-32.07	20230705	19650	1.63	20231020	1.42	N	051500	1000	118 억		1759249	N	N	247	N	00	N
159	20240704	110513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19960	-40	5	-0.20	186994100	9354	61.53	20200	20200	19960	26000	14000	20000	19990.82	14.82	0	1033	20286	20142	20056	19912	19826	20100	19870	119	6000	1000	14400	10	1	11871586	2370	4.35	0.82	12	0.08	4589.00	24396.00	29400	20230705	-32.11	19650	20231020	1.58	27500	-27.42	20240205	19960	0.00	20240704	29400	-32.11	20230705	19650	1.58	20231020	1.42	N	051500	1000	118 억		1759249	N	N	247	N	00	N
160	20240704	100514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	19970	-30	5	-0.15	124639160	6232	40.99	20200	20200	19960	26000	14000	20000	19999.87	14.82	0	1293	20286	20142	20056	19912	19826	20100	19870	119	6000	1000	14400	10	1	11871586	2371	4.35	0.82	12	0.05	4589.00	24396.00	29400	20230705	-32.07	19650	20231020	1.63	27500	-27.38	20240205	19960	0.05	20240704	29400	-32.07	20230705	19650	1.63	20231020	1.42	N	051500	1000	118 억		1759249	N	N	247	N	00	N
161	20240704	090514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20200	200	2	1.00	4402600	218	1.43	20200	20200	20100	26000	14000	20000	20195.41	14.82	0	-21	20286	20142	20056	19912	19826	20100	19870	119	6000	1000	14400	50	1	11871586	2398	4.40	0.83	12	0.00	4589.00	24396.00	29400	20230705	-31.29	19650	20231020	2.80	27500	-26.55	20240205	19970	1.15	20240702	29400	-31.29	20230705	19650	2.80	20231020	1.42	N	051500	1000	118 억		1759249	N	N	247	N	00	N
162	20240703	160511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20000	-50	5	-0.25	297861590	14883	65.42	20200	20200	19970	26050	14050	20050	20013.59	14.83	0	-3141	20370	20210	20090	19930	19810	20150	19870	119	6000	1000	14430	50	1	11871586	2374	4.36	0.82	12	0.13	4589.00	24396.00	29400	20230705	-31.97	19650	20231020	1.78	27500	-27.27	20240205	19970	0.15	20240703	29400	-31.97	20230705	19650	1.78	20231020	1.44	N	051500	1000	118 억		1760894	N	N	247	N	00	N
163	20240703	150513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20000	-50	5	-0.25	286835290	14332	63.00	20200	20200	19970	26050	14050	20050	20013.63	14.83	0	-3190	20370	20210	20090	19930	19810	20150	19870	119	6000	1000	14430	50	1	11871586	2374	4.36	0.82	12	0.12	4589.00	24396.00	29400	20230705	-31.97	19650	20231020	1.78	27500	-27.27	20240205	19970	0.15	20240703	29400	-31.97	20230705	19650	1.78	20231020	1.44	N	051500	1000	118 억		1760894	N	N	374	N	00	N
164	20240703	140513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20050	0	3	0.00	268176090	13403	58.91	20200	20200	19970	26050	14050	20050	20008.66	14.83	0	-3108	20370	20210	20090	19930	19810	20150	19870	119	6000	1000	14430	50	1	11871586	2380	4.37	0.82	12	0.11	4589.00	24396.00	29400	20230705	-31.80	19650	20231020	2.04	27500	-27.09	20240205	19970	0.40	20240703	29400	-31.80	20230705	19650	2.04	20231020	1.44	N	051500	1000	118 억		1760894	N	N	374	N	00	N
165	20240703	130512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20000	-50	5	-0.25	215667420	10778	47.37	20200	20200	19970	26050	14050	20050	20009.97	14.83	0	-3162	20370	20210	20090	19930	19810	20150	19870	119	6000	1000	14430	50	1	11871586	2374	4.36	0.82	12	0.09	4589.00	24396.00	29400	20230705	-31.97	19650	20231020	1.78	27500	-27.27	20240205	19970	0.15	20240703	29400	-31.97	20230705	19650	1.78	20231020	1.44	N	051500	1000	118 억		1760894	N	N	374	N	00	N
166	20240703	120512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20000	-50	5	-0.25	194490260	9719	42.72	20200	20200	19970	26050	14050	20050	20011.34	14.83	0	-2872	20370	20210	20090	19930	19810	20150	19870	119	6000	1000	14430	50	1	11871586	2374	4.36	0.82	12	0.08	4589.00	24396.00	29400	20230705	-31.97	19650	20231020	1.78	27500	-27.27	20240205	19970	0.15	20240703	29400	-31.97	20230705	19650	1.78	20231020	1.44	N	051500	1000	118 억		1760894	N	N	374	N	00	N
167	20240703	110514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20050	0	3	0.00	139467650	6966	30.62	20200	20200	19980	26050	14050	20050	20021.20	14.83	0	-2876	20370	20210	20090	19930	19810	20150	19870	119	6000	1000	14430	50	1	11871586	2380	4.37	0.82	12	0.06	4589.00	24396.00	29400	20230705	-31.80	19650	20231020	2.04	27500	-27.09	20240205	19970	0.40	20240702	29400	-31.80	20230705	19650	2.04	20231020	1.44	N	051500	1000	118 억		1760894	N	N	374	N	00	N
168	20240703	100513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20000	-50	5	-0.25	35302550	1760	7.74	20200	20200	20000	26050	14050	20050	20058.27	14.83	0	-17	20370	20210	20090	19930	19810	20150	19870	119	6000	1000	14430	50	1	11871586	2374	4.36	0.82	12	0.01	4589.00	24396.00	29400	20230705	-31.97	19650	20231020	1.78	27500	-27.27	20240205	19970	0.15	20240702	29400	-31.97	20230705	19650	1.78	20231020	1.44	N	051500	1000	118 억		1760894	N	N	374	N	00	N
169	20240703	090512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20200	150	2	0.75	3575150	177	0.78	20200	20200	20150	26050	14050	20050	20198.59	14.83	0	-5	20370	20210	20090	19930	19810	20150	19870	119	6000	1000	14430	50	1	11871586	2398	4.40	0.83	12	0.00	4589.00	24396.00	29400	20230705	-31.29	19650	20231020	2.80	27500	-26.55	20240205	19970	1.15	20240702	29400	-31.29	20230705	19650	2.80	20231020	1.44	N	051500	1000	118 억		1760894	N	N	374	N	00	N
170	20240702	160511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20050	-200	5	-0.99	455012760	22705	93.64	20200	20250	19970	26300	14200	20250	20040.20	14.84	0	-1033	21016	20632	20366	19982	19716	20500	19850	119	6050	1000	14580	50	1	11871586	2380	4.37	0.82	12	0.19	4589.00	24396.00	29400	20230705	-31.80	19650	20231020	2.04	27500	-27.09	20240205	19970	0.40	20240702	29400	-31.80	20230705	19650	2.04	20231020	1.44	N	051500	1000	118 억		1761900	N	N	374	N	00	N
171	20240702	150512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20050	-200	5	-0.99	437367760	21825	90.01	20200	20250	19970	26300	14200	20250	20039.76	14.84	0	-984	21016	20632	20366	19982	19716	20500	19850	119	6050	1000	14580	50	1	11871586	2380	4.37	0.82	12	0.18	4589.00	24396.00	29400	20230705	-31.80	19650	20231020	2.04	27500	-27.09	20240205	19970	0.40	20240702	29400	-31.80	20230705	19650	2.04	20231020	1.44	N	051500	1000	118 억		1761900	N	N	162	N	00	N
172	20240702	140512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20000	-250	5	-1.23	422573560	21087	86.97	20200	20250	19970	26300	14200	20250	20039.53	14.84	0	-920	21016	20632	20366	19982	19716	20500	19850	119	6050	1000	14580	50	1	11871586	2374	4.36	0.82	12	0.18	4589.00	24396.00	29400	20230705	-31.97	19650	20231020	1.78	27500	-27.27	20240205	19970	0.15	20240702	29400	-31.97	20230705	19650	1.78	20231020	1.44	N	051500	1000	118 억		1761900	N	N	162	N	00	N
173	20240702	130512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20000	-250	5	-1.23	380602830	18988	78.31	20200	20250	19970	26300	14200	20250	20044.39	14.84	0	-1071	21016	20632	20366	19982	19716	20500	19850	119	6050	1000	14580	50	1	11871586	2374	4.36	0.82	12	0.16	4589.00	24396.00	29400	20230705	-31.97	19650	20231020	1.78	27500	-27.27	20240205	19970	0.15	20240702	29400	-31.97	20230705	19650	1.78	20231020	1.44	N	051500	1000	118 억		1761900	N	N	162	N	00	N
174	20240702	120512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20100	-150	5	-0.74	340836930	17004	70.13	20200	20250	19970	26300	14200	20250	20044.51	14.84	0	-1051	21016	20632	20366	19982	19716	20500	19850	119	6050	1000	14580	50	1	11871586	2386	4.38	0.82	12	0.14	4589.00	24396.00	29400	20230705	-31.63	19650	20231020	2.29	27500	-26.91	20240205	19970	0.65	20240702	29400	-31.63	20230705	19650	2.29	20231020	1.44	N	051500	1000	118 억		1761900	N	N	162	N	00	N
175	20240702	110511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20100	-150	5	-0.74	287918630	14363	59.24	20200	20250	19970	26300	14200	20250	20045.86	14.84	0	-1041	21016	20632	20366	19982	19716	20500	19850	119	6050	1000	14580	50	1	11871586	2386	4.38	0.82	12	0.12	4589.00	24396.00	29400	20230705	-31.63	19650	20231020	2.29	27500	-26.91	20240205	19970	0.65	20240702	29400	-31.63	20230705	19650	2.29	20231020	1.44	N	051500	1000	118 억		1761900	N	N	162	N	00	N
176	20240702	100511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20100	-150	5	-0.74	226627890	11303	46.62	20200	20250	19970	26300	14200	20250	20050.24	14.84	0	-1100	21016	20632	20366	19982	19716	20500	19850	119	6050	1000	14580	50	1	11871586	2386	4.38	0.82	12	0.10	4589.00	24396.00	29400	20230705	-31.63	19650	20231020	2.29	27500	-26.91	20240205	19970	0.65	20240702	29400	-31.63	20230705	19650	2.29	20231020	1.44	N	051500	1000	118 억		1761900	N	N	162	N	00	N
177	20240702	090513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20250	0	3	0.00	2061100	102	0.42	20200	20250	20200	26300	14200	20250	20206.86	14.84	0	-8	21016	20632	20366	19982	19716	20500	19850	119	6050	1000	14580	50	1	11871586	2404	4.41	0.83	12	0.00	4589.00	24396.00	29400	20230705	-31.12	19650	20231020	3.05	27500	-26.36	20240205	20000	1.25	20240624	29400	-31.12	20230705	19650	3.05	20231020	1.44	N	051500	1000	118 억		1761900	N	N	162	N	00	N
178	20240701	160510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20250	-200	5	-0.98	491459800	24241	180.46	20750	20750	20100	26550	14350	20450	20273.91	14.86	0	-3016	20816	20632	20316	20132	19816	20725	20225	119	6100	1000	14720	50	1	11871586	2404	4.41	0.83	12	0.20	4589.00	24396.00	29400	20230705	-31.12	19650	20231020	3.05	27500	-26.36	20240205	20000	1.25	20240624	29400	-31.12	20230705	19650	3.05	20231020	1.46	N	051500	1000	118 억		1763591	N	N	162	N	00	N
179	20240701	150511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20300	-150	5	-0.73	453458900	22364	166.49	20750	20750	20100	26550	14350	20450	20276.29	14.86	0	-2975	20816	20632	20316	20132	19816	20725	20225	119	6100	1000	14720	50	1	11871586	2410	4.42	0.83	12	0.19	4589.00	24396.00	29400	20230705	-30.95	19650	20231020	3.31	27500	-26.18	20240205	20000	1.50	20240624	29400	-30.95	20230705	19650	3.31	20231020	1.46	N	051500	1000	118 억		1763591	N	N	0	N	00	N
180	20240701	140510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20200	-250	5	-1.22	398140400	19638	146.19	20750	20750	20100	26550	14350	20450	20273.98	14.86	0	-2998	20816	20632	20316	20132	19816	20725	20225	119	6100	1000	14720	50	1	11871586	2398	4.40	0.83	12	0.17	4589.00	24396.00	29400	20230705	-31.29	19650	20231020	2.80	27500	-26.55	20240205	20000	1.00	20240624	29400	-31.29	20230705	19650	2.80	20231020	1.46	N	051500	1000	118 억		1763591	N	N	0	N	00	N
181	20240701	130510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20150	-300	5	-1.47	345063200	17008	126.61	20750	20750	20100	26550	14350	20450	20288.29	14.86	0	-2838	20816	20632	20316	20132	19816	20725	20225	119	6100	1000	14720	50	1	11871586	2392	4.39	0.83	12	0.14	4589.00	24396.00	29400	20230705	-31.46	19650	20231020	2.54	27500	-26.73	20240205	20000	0.75	20240624	29400	-31.46	20230705	19650	2.54	20231020	1.46	N	051500	1000	118 억		1763591	N	N	0	N	00	N
182	20240701	120511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20200	-250	5	-1.22	261221400	12852	95.67	20750	20750	20200	26550	14350	20450	20325.35	14.86	0	-2448	20816	20632	20316	20132	19816	20725	20225	119	6100	1000	14720	50	1	11871586	2398	4.40	0.83	12	0.11	4589.00	24396.00	29400	20230705	-31.29	19650	20231020	2.80	27500	-26.55	20240205	20000	1.00	20240624	29400	-31.29	20230705	19650	2.80	20231020	1.46	N	051500	1000	118 억		1763591	N	N	0	N	00	N
183	20240701	110510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20200	-250	5	-1.22	187872000	9224	68.67	20750	20750	20200	26550	14350	20450	20367.74	14.86	0	-2069	20816	20632	20316	20132	19816	20725	20225	119	6100	1000	14720	50	1	11871586	2398	4.40	0.83	12	0.08	4589.00	24396.00	29400	20230705	-31.29	19650	20231020	2.80	27500	-26.55	20240205	20000	1.00	20240624	29400	-31.29	20230705	19650	2.80	20231020	1.46	N	051500	1000	118 억		1763591	N	N	0	N	00	N
184	20240701	100509	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20350	-100	5	-0.49	89473250	4368	32.52	20750	20750	20200	26550	14350	20450	20483.80	14.86	0	-997	20816	20632	20316	20132	19816	20725	20225	119	6100	1000	14720	50	1	11871586	2416	4.43	0.83	12	0.04	4589.00	24396.00	29400	20230705	-30.78	19650	20231020	3.56	27500	-26.00	20240205	20000	1.75	20240624	29400	-30.78	20230705	19650	3.56	20231020	1.46	N	051500	1000	118 억		1763591	N	N	0	N	00	N
185	20240701	090509	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	20450	0	3	0.00	31676800	1531	11.40	20750	20750	20450	26550	14350	20450	20690.27	14.86	0	-451	20816	20632	20316	20132	19816	20725	20225	119	6100	1000	14720	50	1	11871586	2428	4.46	0.84	12	0.01	4589.00	24396.00	29400	20230705	-30.44	19650	20231020	4.07	27500	-25.64	20240205	20000	2.25	20240624	29400	-30.44	20230705	19650	4.07	20231020	1.46	N	051500	1000	118 억		1763591	N	N	0	N	00	N