KissMeData/048910/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	160526	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8890	-60	5	-0.67	292973040	33210	185.92	8900	8900	8760	11630	6270	8950	8821.75	1.58	0	6716	9203	9076	8963	8836	8723	9020	8780	63	2680	500	6260	10	1	12578946	1118	18.00	1.07	12	0.26	494.00	8314.00	14370	20240124	-38.14	8760	20240731	1.48	14370	-38.14	20240124	8760	1.48	20240731	14370	-38.14	20240124	8760	1.48	20240731	3.49	N	048910	500	63 억		199297	N	N	4	N	00	N
3	20240731	150529	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8850	-100	5	-1.12	277764510	31496	176.32	8900	8900	8760	11630	6270	8950	8819.00	1.58	0	5872	9203	9076	8963	8836	8723	9020	8780	63	2680	500	6260	10	1	12578946	1113	17.91	1.06	12	0.25	494.00	8314.00	14370	20240124	-38.41	8760	20240731	1.03	14370	-38.41	20240124	8760	1.03	20240731	14370	-38.41	20240124	8760	1.03	20240731	3.49	N	048910	500	63 억		199297	N	N	4	N	00	N
4	20240731	140532	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8830	-120	5	-1.34	218902230	24833	139.02	8900	8900	8760	11630	6270	8950	8814.92	1.58	0	1610	9203	9076	8963	8836	8723	9020	8780	63	2680	500	6260	10	1	12578946	1111	17.87	1.06	12	0.20	494.00	8314.00	14370	20240124	-38.55	8760	20240731	0.80	14370	-38.55	20240124	8760	0.80	20240731	14370	-38.55	20240124	8760	0.80	20240731	3.49	N	048910	500	63 억		199297	N	N	4	N	00	N
5	20240731	130530	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8810	-140	5	-1.56	194812170	22099	123.71	8900	8900	8760	11630	6270	8950	8815.37	1.58	0	1548	9203	9076	8963	8836	8723	9020	8780	63	2680	500	6260	10	1	12578946	1108	17.83	1.06	12	0.18	494.00	8314.00	14370	20240124	-38.69	8760	20240731	0.57	14370	-38.69	20240124	8760	0.57	20240731	14370	-38.69	20240124	8760	0.57	20240731	3.49	N	048910	500	63 억		199297	N	N	4	N	00	N
6	20240731	120532	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8850	-100	5	-1.12	163277960	18518	103.67	8900	8900	8760	11630	6270	8950	8817.19	1.58	0	1528	9203	9076	8963	8836	8723	9020	8780	63	2680	500	6260	10	1	12578946	1113	17.91	1.06	12	0.15	494.00	8314.00	14370	20240124	-38.41	8760	20240731	1.03	14370	-38.41	20240124	8760	1.03	20240731	14370	-38.41	20240124	8760	1.03	20240731	3.49	N	048910	500	63 억		199297	N	N	4	N	00	N
7	20240731	110531	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8800	-150	5	-1.68	128052810	14513	81.25	8900	8900	8760	11630	6270	8950	8823.23	1.58	0	1628	9203	9076	8963	8836	8723	9020	8780	63	2680	500	6260	10	1	12578946	1107	17.81	1.06	12	0.12	494.00	8314.00	14370	20240124	-38.76	8760	20240731	0.46	14370	-38.76	20240124	8760	0.46	20240731	14370	-38.76	20240124	8760	0.46	20240731	3.49	N	048910	500	63 억		199297	N	N	4	N	00	N
8	20240731	100530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8820	-130	5	-1.45	88498860	10025	56.12	8900	8900	8810	11630	6270	8950	8827.69	1.58	0	1800	9203	9076	8963	8836	8723	9020	8780	63	2680	500	6260	10	1	12578946	1109	17.85	1.06	12	0.08	494.00	8314.00	14370	20240124	-38.62	8800	20240725	0.23	14370	-38.62	20240124	8800	0.23	20240725	14370	-38.62	20240124	8800	0.23	20240725	3.49	N	048910	500	63 억		199297	N	N	4	N	00	N
9	20240731	090524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8850	-100	5	-1.12	2016810	227	1.27	8900	8900	8850	11630	6270	8950	8881.61	1.58	0	-9	9203	9076	8963	8836	8723	9020	8780	63	2680	500	6260	10	1	12578946	1113	17.91	1.06	12	0.00	494.00	8314.00	14370	20240124	-38.41	8800	20240725	0.57	14370	-38.41	20240124	8800	0.57	20240725	14370	-38.41	20240124	8800	0.57	20240725	3.49	N	048910	500	63 억		199297	N	N	4	N	00	N
10	20240730	160516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8950	-30	5	-0.33	155795410	17515	284.01	9010	9090	8850	11670	6290	8980	8894.97	1.62	0	-3910	9066	9022	8956	8912	8846	8990	8880	63	2690	500	6280	10	1	12578946	1126	18.12	1.08	12	0.14	494.00	8314.00	14500	20230724	-38.28	8800	20240725	1.70	14370	-37.72	20240124	8800	1.70	20240725	14370	-37.72	20240124	8800	1.70	20240725	3.49	N	048910	500	63 억		203173	N	N	4	N	00	N
11	20240730	150525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8920	-60	5	-0.67	139374640	15678	254.22	9010	9090	8850	11670	6290	8980	8889.82	1.62	0	-3478	9066	9022	8956	8912	8846	8990	8880	63	2690	500	6280	10	1	12578946	1122	18.06	1.07	12	0.12	494.00	8314.00	14500	20230724	-38.48	8800	20240725	1.36	14370	-37.93	20240124	8800	1.36	20240725	14370	-37.93	20240124	8800	1.36	20240725	3.49	N	048910	500	63 억		203173	N	N	0	N	00	N
12	20240730	140518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8900	-80	5	-0.89	130572280	14688	238.17	9010	9090	8850	11670	6290	8980	8889.72	1.62	0	-3289	9066	9022	8956	8912	8846	8990	8880	63	2690	500	6280	10	1	12578946	1120	18.02	1.07	12	0.12	494.00	8314.00	14500	20230724	-38.62	8800	20240725	1.14	14370	-38.07	20240124	8800	1.14	20240725	14370	-38.07	20240124	8800	1.14	20240725	3.49	N	048910	500	63 억		203173	N	N	0	N	00	N
13	20240730	130523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8900	-80	5	-0.89	112215410	12619	204.62	9010	9090	8850	11670	6290	8980	8892.58	1.62	0	-2862	9066	9022	8956	8912	8846	8990	8880	63	2690	500	6280	10	1	12578946	1120	18.02	1.07	12	0.10	494.00	8314.00	14500	20230724	-38.62	8800	20240725	1.14	14370	-38.07	20240124	8800	1.14	20240725	14370	-38.07	20240124	8800	1.14	20240725	3.49	N	048910	500	63 억		203173	N	N	0	N	00	N
14	20240730	120519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8910	-70	5	-0.78	42171790	4717	76.49	9010	9090	8910	11670	6290	8980	8940.38	1.62	0	-2021	9066	9022	8956	8912	8846	8990	8880	63	2690	500	6280	10	1	12578946	1121	18.04	1.07	12	0.04	494.00	8314.00	14500	20230724	-38.55	8800	20240725	1.25	14370	-38.00	20240124	8800	1.25	20240725	14370	-38.00	20240124	8800	1.25	20240725	3.49	N	048910	500	63 억		203173	N	N	0	N	00	N
15	20240730	110524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8930	-50	5	-0.56	25244080	2820	45.73	9010	9090	8910	11670	6290	8980	8951.80	1.62	0	-1120	9066	9022	8956	8912	8846	8990	8880	63	2690	500	6280	10	1	12578946	1123	18.08	1.07	12	0.02	494.00	8314.00	14500	20230724	-38.41	8800	20240725	1.48	14370	-37.86	20240124	8800	1.48	20240725	14370	-37.86	20240124	8800	1.48	20240725	3.49	N	048910	500	63 억		203173	N	N	0	N	00	N
16	20240730	100524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8980	0	3	0.00	8417100	938	15.21	9010	9090	8940	11670	6290	8980	8973.45	1.62	0	-334	9066	9022	8956	8912	8846	8990	8880	63	2690	500	6280	10	1	12578946	1130	18.18	1.08	12	0.01	494.00	8314.00	14500	20230724	-38.07	8800	20240725	2.05	14370	-37.51	20240124	8800	2.05	20240725	14370	-37.51	20240124	8800	2.05	20240725	3.49	N	048910	500	63 억		203173	N	N	0	N	00	N
17	20240730	090526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8980	0	3	0.00	1758020	195	3.16	9010	9090	8970	11670	6290	8980	9015.49	1.62	0	13	9066	9022	8956	8912	8846	8990	8880	63	2690	500	6280	10	1	12578946	1130	18.18	1.08	12	0.00	494.00	8314.00	14500	20230724	-38.07	8800	20240725	2.05	14370	-37.51	20240124	8800	2.05	20240725	14370	-37.51	20240124	8800	2.05	20240725	3.49	N	048910	500	63 억		203173	N	N	0	N	00	N
18	20240729	160518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8980	50	2	0.56	54533980	6109	31.37	9000	9000	8890	11600	6260	8930	8926.83	1.61	0	211	9076	9002	8926	8852	8776	9040	8890	63	2670	500	6250	10	1	12578946	1130	18.18	1.08	12	0.05	494.00	8314.00	14570	20230721	-38.37	8800	20240725	2.05	14370	-37.51	20240124	8800	2.05	20240725	14370	-37.51	20240124	8800	2.05	20240725	3.50	N	048910	500	63 억		202922	N	N	0	N	00	N
19	20240729	150522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8930	0	3	0.00	45213770	5068	26.03	9000	9000	8890	11600	6260	8930	8921.42	1.61	0	40	9076	9002	8926	8852	8776	9040	8890	63	2670	500	6250	10	1	12578946	1123	18.08	1.07	12	0.04	494.00	8314.00	14570	20230721	-38.71	8800	20240725	1.48	14370	-37.86	20240124	8800	1.48	20240725	14370	-37.86	20240124	8800	1.48	20240725	3.50	N	048910	500	63 억		202922	N	N	0	N	00	N
20	20240729	140526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8950	20	2	0.22	41985270	4707	24.17	9000	9000	8890	11600	6260	8930	8919.75	1.61	0	40	9076	9002	8926	8852	8776	9040	8890	63	2670	500	6250	10	1	12578946	1126	18.12	1.08	12	0.04	494.00	8314.00	14570	20230721	-38.57	8800	20240725	1.70	14370	-37.72	20240124	8800	1.70	20240725	14370	-37.72	20240124	8800	1.70	20240725	3.50	N	048910	500	63 억		202922	N	N	0	N	00	N
21	20240729	130527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8930	0	3	0.00	38117340	4274	21.95	9000	9000	8890	11600	6260	8930	8918.42	1.61	0	40	9076	9002	8926	8852	8776	9040	8890	63	2670	500	6250	10	1	12578946	1123	18.08	1.07	12	0.03	494.00	8314.00	14570	20230721	-38.71	8800	20240725	1.48	14370	-37.86	20240124	8800	1.48	20240725	14370	-37.86	20240124	8800	1.48	20240725	3.50	N	048910	500	63 억		202922	N	N	0	N	00	N
22	20240729	120521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8900	-30	5	-0.34	36902920	4138	21.25	9000	9000	8890	11600	6260	8930	8918.06	1.61	0	40	9076	9002	8926	8852	8776	9040	8890	63	2670	500	6250	10	1	12578946	1120	18.02	1.07	12	0.03	494.00	8314.00	14570	20230721	-38.92	8800	20240725	1.14	14370	-38.07	20240124	8800	1.14	20240725	14370	-38.07	20240124	8800	1.14	20240725	3.50	N	048910	500	63 억		202922	N	N	0	N	00	N
23	20240729	110521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8930	0	3	0.00	24837530	2784	14.30	9000	9000	8890	11600	6260	8930	8921.53	1.61	0	40	9076	9002	8926	8852	8776	9040	8890	63	2670	500	6250	10	1	12578946	1123	18.08	1.07	12	0.02	494.00	8314.00	14570	20230721	-38.71	8800	20240725	1.48	14370	-37.86	20240124	8800	1.48	20240725	14370	-37.86	20240124	8800	1.48	20240725	3.50	N	048910	500	63 억		202922	N	N	0	N	00	N
24	20240729	100518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8970	40	2	0.45	20286070	2275	11.68	9000	9000	8890	11600	6260	8930	8916.95	1.61	0	42	9076	9002	8926	8852	8776	9040	8890	63	2670	500	6250	10	1	12578946	1128	18.16	1.08	12	0.02	494.00	8314.00	14570	20230721	-38.44	8800	20240725	1.93	14370	-37.58	20240124	8800	1.93	20240725	14370	-37.58	20240124	8800	1.93	20240725	3.50	N	048910	500	63 억		202922	N	N	0	N	00	N
25	20240729	090517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8990	60	2	0.67	3479200	389	2.00	9000	9000	8920	11600	6260	8930	8943.96	1.61	0	-48	9076	9002	8926	8852	8776	9040	8890	63	2670	500	6250	10	1	12578946	1131	18.20	1.08	12	0.00	494.00	8314.00	14570	20230721	-38.30	8800	20240725	2.16	14370	-37.44	20240124	8800	2.16	20240725	14370	-37.44	20240124	8800	2.16	20240725	3.50	N	048910	500	63 억		202922	N	N	0	N	00	N
26	20240726	160510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8930	0	3	0.00	173159470	19448	67.54	8850	9000	8850	11600	6260	8930	8903.70	1.60	0	1992	9110	9020	8910	8820	8710	9065	8865	63	2670	500	6250	10	1	12578946	1123	18.08	1.07	12	0.15	494.00	8314.00	14570	20230721	-38.71	8800	20240725	1.48	14370	-37.86	20240124	8800	1.48	20240725	14370	-37.86	20240124	8800	1.48	20240725	3.50	N	048910	500	63 억		201001	N	N	0	N	00	N
27	20240726	150515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8940	10	2	0.11	165116210	18546	64.41	8850	9000	8850	11600	6260	8930	8903.06	1.60	0	2008	9110	9020	8910	8820	8710	9065	8865	63	2670	500	6250	10	1	12578946	1125	18.10	1.08	12	0.15	494.00	8314.00	14570	20230721	-38.64	8800	20240725	1.59	14370	-37.79	20240124	8800	1.59	20240725	14370	-37.79	20240124	8800	1.59	20240725	3.50	N	048910	500	63 억		201001	N	N	0	N	00	N
28	20240726	140516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9000	70	2	0.78	163694200	18387	63.86	8850	9000	8850	11600	6260	8930	8902.71	1.60	0	2008	9110	9020	8910	8820	8710	9065	8865	63	2670	500	6250	10	1	12578946	1132	18.22	1.08	12	0.15	494.00	8314.00	14570	20230721	-38.23	8800	20240725	2.27	14370	-37.37	20240124	8800	2.27	20240725	14370	-37.37	20240124	8800	2.27	20240725	3.50	N	048910	500	63 억		201001	N	N	0	N	00	N
29	20240726	130516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8910	-20	5	-0.22	144029290	16186	56.22	8850	8990	8850	11600	6260	8930	8898.39	1.60	0	1343	9110	9020	8910	8820	8710	9065	8865	63	2670	500	6250	10	1	12578946	1121	18.04	1.07	12	0.13	494.00	8314.00	14570	20230721	-38.85	8800	20240725	1.25	14370	-38.00	20240124	8800	1.25	20240725	14370	-38.00	20240124	8800	1.25	20240725	3.50	N	048910	500	63 억		201001	N	N	0	N	00	N
30	20240726	120519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8900	-30	5	-0.34	80955020	9119	31.67	8850	8990	8850	11600	6260	8930	8877.62	1.60	0	-518	9110	9020	8910	8820	8710	9065	8865	63	2670	500	6250	10	1	12578946	1120	18.02	1.07	12	0.07	494.00	8314.00	14570	20230721	-38.92	8800	20240725	1.14	14370	-38.07	20240124	8800	1.14	20240725	14370	-38.07	20240124	8800	1.14	20240725	3.50	N	048910	500	63 억		201001	N	N	0	N	00	N
31	20240726	110518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8910	-20	5	-0.22	67269470	7579	26.32	8850	8990	8850	11600	6260	8930	8875.77	1.60	0	-518	9110	9020	8910	8820	8710	9065	8865	63	2670	500	6250	10	1	12578946	1121	18.04	1.07	12	0.06	494.00	8314.00	14570	20230721	-38.85	8800	20240725	1.25	14370	-38.00	20240124	8800	1.25	20240725	14370	-38.00	20240124	8800	1.25	20240725	3.50	N	048910	500	63 억		201001	N	N	0	N	00	N
32	20240726	100517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8870	-60	5	-0.67	57683480	6502	22.58	8850	8990	8850	11600	6260	8930	8871.65	1.60	0	-518	9110	9020	8910	8820	8710	9065	8865	63	2670	500	6250	10	1	12578946	1116	17.96	1.07	12	0.05	494.00	8314.00	14570	20230721	-39.12	8800	20240725	0.80	14370	-38.27	20240124	8800	0.80	20240725	14370	-38.27	20240124	8800	0.80	20240725	3.50	N	048910	500	63 억		201001	N	N	0	N	00	N
33	20240726	090514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8970	40	2	0.45	28084440	3173	11.02	8850	8990	8850	11600	6260	8930	8851.07	1.60	0	-464	9110	9020	8910	8820	8710	9065	8865	63	2670	500	6250	10	1	12578946	1128	18.16	1.08	12	0.03	494.00	8314.00	14570	20230721	-38.44	8800	20240725	1.93	14370	-37.58	20240124	8800	1.93	20240725	14370	-37.58	20240124	8800	1.93	20240725	3.50	N	048910	500	63 억		201001	N	N	0	N	00	N
34	20240725	160514	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8930	-80	5	-0.89	254677450	28733	147.74	8870	9000	8800	11710	6310	9010	8863.57	1.60	0	-695	9136	9072	9016	8952	8896	9105	8985	63	2700	500	6300	10	1	12578946	1123	18.08	1.07	12	0.23	494.00	8314.00	14740	20230719	-39.42	8800	20240725	1.48	14370	-37.86	20240124	8800	1.48	20240725	14370	-37.86	20240124	8800	1.48	20240725	3.50	N	048910	500	63 억		201705	N	N	9	N	00	N
35	20240725	150522	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8860	-150	5	-1.66	239689280	27049	139.08	8870	9000	8800	11710	6310	9010	8861.30	1.60	0	-601	9136	9072	9016	8952	8896	9105	8985	63	2700	500	6300	10	1	12578946	1114	17.94	1.07	12	0.22	494.00	8314.00	14740	20230719	-39.89	8800	20240725	0.68	14370	-38.34	20240124	8800	0.68	20240725	14370	-38.34	20240124	8800	0.68	20240725	3.50	N	048910	500	63 억		201705	N	N	9	N	00	N
36	20240725	140520	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8940	-70	5	-0.78	228123670	25746	132.38	8870	9000	8800	11710	6310	9010	8860.55	1.60	0	-698	9136	9072	9016	8952	8896	9105	8985	63	2700	500	6300	10	1	12578946	1125	18.10	1.08	12	0.20	494.00	8314.00	14740	20230719	-39.35	8800	20240725	1.59	14370	-37.79	20240124	8800	1.59	20240725	14370	-37.79	20240124	8800	1.59	20240725	3.50	N	048910	500	63 억		201705	N	N	9	N	00	N
37	20240725	130516	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8860	-150	5	-1.66	182766250	20645	106.15	8870	9000	8800	11710	6310	9010	8852.81	1.60	0	-1357	9136	9072	9016	8952	8896	9105	8985	63	2700	500	6300	10	1	12578946	1114	17.94	1.07	12	0.16	494.00	8314.00	14740	20230719	-39.89	8800	20240725	0.68	14370	-38.34	20240124	8800	0.68	20240725	14370	-38.34	20240124	8800	0.68	20240725	3.50	N	048910	500	63 억		201705	N	N	9	N	00	N
38	20240725	120518	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8800	-210	5	-2.33	174636480	19726	101.43	8870	9000	8800	11710	6310	9010	8853.11	1.60	0	-1117	9136	9072	9016	8952	8896	9105	8985	63	2700	500	6300	10	1	12578946	1107	17.81	1.06	12	0.16	494.00	8314.00	14740	20230719	-40.30	8800	20240725	0.00	14370	-38.76	20240124	8800	0.00	20240725	14370	-38.76	20240124	8800	0.00	20240725	3.50	N	048910	500	63 억		201705	N	N	9	N	00	N
39	20240725	110515	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8890	-120	5	-1.33	149582550	16884	86.82	8870	9000	8800	11710	6310	9010	8859.43	1.60	0	-1103	9136	9072	9016	8952	8896	9105	8985	63	2700	500	6300	10	1	12578946	1118	18.00	1.07	12	0.13	494.00	8314.00	14740	20230719	-39.69	8800	20240725	1.02	14370	-38.14	20240124	8800	1.02	20240725	14370	-38.14	20240124	8800	1.02	20240725	3.50	N	048910	500	63 억		201705	N	N	9	N	00	N
40	20240725	100515	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8860	-150	5	-1.66	130024150	14678	75.47	8870	9000	8800	11710	6310	9010	8858.44	1.60	0	-732	9136	9072	9016	8952	8896	9105	8985	63	2700	500	6300	10	1	12578946	1114	17.94	1.07	12	0.12	494.00	8314.00	14740	20230719	-39.89	8800	20240725	0.68	14370	-38.34	20240124	8800	0.68	20240725	14370	-38.34	20240124	8800	0.68	20240725	3.50	N	048910	500	63 억		201705	N	N	9	N	00	N
41	20240725	090513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8950	-60	5	-0.67	16509820	1855	9.54	8870	9000	8870	11710	6310	9010	8900.17	1.60	0	-123	9136	9072	9016	8952	8896	9105	8985	63	2700	500	6300	10	1	12578946	1126	18.12	1.08	12	0.01	494.00	8314.00	14740	20230719	-39.28	8850	20240703	1.13	14370	-37.72	20240124	8850	1.13	20240703	14370	-37.72	20240124	8850	1.13	20240703	3.50	N	048910	500	63 억		201705	N	N	9	N	00	N
42	20240724	160510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9010	10	2	0.11	175371680	19447	47.89	8980	9080	8960	11700	6300	9000	9017.93	1.60	0	540	9386	9192	9066	8872	8746	9130	8810	63	2700	500	6300	10	1	12578946	1133	18.24	1.08	12	0.15	494.00	8314.00	15000	20230718	-39.93	8850	20240703	1.81	14370	-37.30	20240124	8850	1.81	20240703	14500	-37.86	20230724	8850	1.81	20240703	3.51	N	048910	500	63 억		201158	N	N	9	N	00	N
43	20240724	150518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9040	40	2	0.44	168492010	18683	46.01	8980	9080	8960	11700	6300	9000	9018.47	1.60	0	554	9386	9192	9066	8872	8746	9130	8810	63	2700	500	6300	10	1	12578946	1137	18.30	1.09	12	0.15	494.00	8314.00	15000	20230718	-39.73	8850	20240703	2.15	14370	-37.09	20240124	8850	2.15	20240703	14500	-37.66	20230724	8850	2.15	20240703	3.51	N	048910	500	63 억		201158	N	N	0	N	00	N
44	20240724	140514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9010	10	2	0.11	118641540	13156	32.40	8980	9080	8960	11700	6300	9000	9018.06	1.60	0	221	9386	9192	9066	8872	8746	9130	8810	63	2700	500	6300	10	1	12578946	1133	18.24	1.08	12	0.10	494.00	8314.00	15000	20230718	-39.93	8850	20240703	1.81	14370	-37.30	20240124	8850	1.81	20240703	14500	-37.86	20230724	8850	1.81	20240703	3.51	N	048910	500	63 억		201158	N	N	0	N	00	N
45	20240724	130518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9010	10	2	0.11	97846330	10847	26.71	8980	9080	8960	11700	6300	9000	9020.59	1.60	0	367	9386	9192	9066	8872	8746	9130	8810	63	2700	500	6300	10	1	12578946	1133	18.24	1.08	12	0.09	494.00	8314.00	15000	20230718	-39.93	8850	20240703	1.81	14370	-37.30	20240124	8850	1.81	20240703	14500	-37.86	20230724	8850	1.81	20240703	3.51	N	048910	500	63 억		201158	N	N	0	N	00	N
46	20240724	120520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9030	30	2	0.33	77155010	8550	21.05	8980	9080	8960	11700	6300	9000	9023.98	1.60	0	728	9386	9192	9066	8872	8746	9130	8810	63	2700	500	6300	10	1	12578946	1136	18.28	1.09	12	0.07	494.00	8314.00	15000	20230718	-39.80	8850	20240703	2.03	14370	-37.16	20240124	8850	2.03	20240703	14500	-37.72	20230724	8850	2.03	20240703	3.51	N	048910	500	63 억		201158	N	N	0	N	00	N
47	20240724	110517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9050	50	2	0.56	64308720	7129	17.56	8980	9080	8960	11700	6300	9000	9020.72	1.60	0	851	9386	9192	9066	8872	8746	9130	8810	63	2700	500	6300	10	1	12578946	1138	18.32	1.09	12	0.06	494.00	8314.00	15000	20230718	-39.67	8850	20240703	2.26	14370	-37.02	20240124	8850	2.26	20240703	14500	-37.59	20230724	8850	2.26	20240703	3.51	N	048910	500	63 억		201158	N	N	0	N	00	N
48	20240724	100516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9050	50	2	0.56	43669000	4848	11.94	8980	9080	8960	11700	6300	9000	9007.63	1.60	0	434	9386	9192	9066	8872	8746	9130	8810	63	2700	500	6300	10	1	12578946	1138	18.32	1.09	12	0.04	494.00	8314.00	15000	20230718	-39.67	8850	20240703	2.26	14370	-37.02	20240124	8850	2.26	20240703	14500	-37.59	20230724	8850	2.26	20240703	3.51	N	048910	500	63 억		201158	N	N	0	N	00	N
49	20240724	090515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8960	-40	5	-0.44	11930560	1330	3.28	8980	8980	8960	11700	6300	9000	8970.35	1.60	0	-480	9386	9192	9066	8872	8746	9130	8810	63	2700	500	6300	10	1	12578946	1127	18.14	1.08	12	0.01	494.00	8314.00	15000	20230718	-40.27	8850	20240703	1.24	14370	-37.65	20240124	8850	1.24	20240703	14500	-38.21	20230724	8850	1.24	20240703	3.51	N	048910	500	63 억		201158	N	N	0	N	00	N
50	20240723	160507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9000	50	2	0.56	360934310	39927	172.86	9080	9260	8940	11630	6270	8950	9039.89	1.60	0	-300	9263	9106	8983	8826	8703	9185	8905	63	2680	500	6260	10	1	12578946	1132	18.22	1.08	12	0.32	494.00	8314.00	15480	20230717	-41.86	8850	20240703	1.69	14370	-37.37	20240124	8850	1.69	20240703	14500	-37.93	20230724	8850	1.69	20240703	3.53	N	048910	500	63 억		201435	N	N	12	N	00	N
51	20240723	150521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8970	20	2	0.22	284638470	31431	136.08	9080	9260	8940	11630	6270	8950	9055.98	1.60	0	-1870	9263	9106	8983	8826	8703	9185	8905	63	2680	500	6260	10	1	12578946	1128	18.16	1.08	12	0.25	494.00	8314.00	15480	20230717	-42.05	8850	20240703	1.36	14370	-37.58	20240124	8850	1.36	20240703	14500	-38.14	20230724	8850	1.36	20240703	3.53	N	048910	500	63 억		201435	N	N	12	N	00	N
52	20240723	140510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8970	20	2	0.22	271470780	29962	129.72	9080	9260	8940	11630	6270	8950	9060.50	1.60	0	-1732	9263	9106	8983	8826	8703	9185	8905	63	2680	500	6260	10	1	12578946	1128	18.16	1.08	12	0.24	494.00	8314.00	15480	20230717	-42.05	8850	20240703	1.36	14370	-37.58	20240124	8850	1.36	20240703	14500	-38.14	20230724	8850	1.36	20240703	3.53	N	048910	500	63 억		201435	N	N	12	N	00	N
53	20240723	130509	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8950	0	3	0.00	255230190	28148	121.86	9080	9260	8940	11630	6270	8950	9067.44	1.60	0	-822	9263	9106	8983	8826	8703	9185	8905	63	2680	500	6260	10	1	12578946	1126	18.12	1.08	12	0.22	494.00	8314.00	15480	20230717	-42.18	8850	20240703	1.13	14370	-37.72	20240124	8850	1.13	20240703	14500	-38.28	20230724	8850	1.13	20240703	3.53	N	048910	500	63 억		201435	N	N	12	N	00	N
54	20240723	120513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8950	0	3	0.00	244299340	26926	116.57	9080	9260	8950	11630	6270	8950	9072.99	1.60	0	-822	9263	9106	8983	8826	8703	9185	8905	63	2680	500	6260	10	1	12578946	1126	18.12	1.08	12	0.21	494.00	8314.00	15480	20230717	-42.18	8850	20240703	1.13	14370	-37.72	20240124	8850	1.13	20240703	14500	-38.28	20230724	8850	1.13	20240703	3.53	N	048910	500	63 억		201435	N	N	12	N	00	N
55	20240723	110514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8980	30	2	0.34	233144430	25682	111.19	9080	9260	8950	11630	6270	8950	9078.13	1.60	0	-896	9263	9106	8983	8826	8703	9185	8905	63	2680	500	6260	10	1	12578946	1130	18.18	1.08	12	0.20	494.00	8314.00	15480	20230717	-41.99	8850	20240703	1.47	14370	-37.51	20240124	8850	1.47	20240703	14500	-38.07	20230724	8850	1.47	20240703	3.53	N	048910	500	63 억		201435	N	N	12	N	00	N
56	20240723	100512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9020	70	2	0.78	200513660	22048	95.45	9080	9260	8970	11630	6270	8950	9094.41	1.60	0	746	9263	9106	8983	8826	8703	9185	8905	63	2680	500	6260	10	1	12578946	1135	18.26	1.08	12	0.18	494.00	8314.00	15480	20230717	-41.73	8850	20240703	1.92	14370	-37.23	20240124	8850	1.92	20240703	14500	-37.79	20230724	8850	1.92	20240703	3.53	N	048910	500	63 억		201435	N	N	12	N	00	N
57	20240723	090514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9230	280	2	3.13	75612230	8258	35.75	9080	9260	8970	11630	6270	8950	9156.24	1.60	0	909	9263	9106	8983	8826	8703	9185	8905	63	2680	500	6260	10	1	12578946	1161	18.68	1.11	12	0.07	494.00	8314.00	15480	20230717	-40.37	8850	20240703	4.29	14370	-35.77	20240124	8850	4.29	20240703	14500	-36.34	20230724	8850	4.29	20240703	3.53	N	048910	500	63 억		201435	N	N	12	N	00	N
58	20240722	160507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8950	-50	5	-0.56	205674600	23087	223.11	8910	9140	8860	11700	6300	9000	8908.59	1.61	0	-1482	9100	9050	8980	8930	8860	9015	8895	63	2700	500	6300	10	1	12578946	1126	18.12	1.08	12	0.18	494.00	8314.00	15770	20230714	-43.25	8850	20240703	1.13	14370	-37.72	20240124	8850	1.13	20240703	14500	-38.28	20230724	8850	1.13	20240703	3.53	N	048910	500	63 억		202919	N	N	12	N	00	N
59	20240722	150512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8900	-100	5	-1.11	190974030	21442	207.21	8910	9140	8860	11700	6300	9000	8906.54	1.61	0	-1403	9100	9050	8980	8930	8860	9015	8895	63	2700	500	6300	10	1	12578946	1120	18.02	1.07	12	0.17	494.00	8314.00	15770	20230714	-43.56	8850	20240703	0.56	14370	-38.07	20240124	8850	0.56	20240703	14500	-38.62	20230724	8850	0.56	20240703	3.53	N	048910	500	63 억		202919	N	N	0	N	00	N
60	20240722	140513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8930	-70	5	-0.78	128058370	14354	138.71	8910	9140	8890	11700	6300	9000	8921.44	1.61	0	-1487	9100	9050	8980	8930	8860	9015	8895	63	2700	500	6300	10	1	12578946	1123	18.08	1.07	12	0.11	494.00	8314.00	15770	20230714	-43.37	8850	20240703	0.90	14370	-37.86	20240124	8850	0.90	20240703	14500	-38.41	20230724	8850	0.90	20240703	3.53	N	048910	500	63 억		202919	N	N	0	N	00	N
61	20240722	130510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8890	-110	5	-1.22	113457440	12715	122.87	8910	9140	8890	11700	6300	9000	8923.12	1.61	0	-1307	9100	9050	8980	8930	8860	9015	8895	63	2700	500	6300	10	1	12578946	1118	18.00	1.07	12	0.10	494.00	8314.00	15770	20230714	-43.63	8850	20240703	0.45	14370	-38.14	20240124	8850	0.45	20240703	14500	-38.69	20230724	8850	0.45	20240703	3.53	N	048910	500	63 억		202919	N	N	0	N	00	N
62	20240722	120511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8940	-60	5	-0.67	73422790	8218	79.42	8910	9140	8910	11700	6300	9000	8934.39	1.61	0	-1322	9100	9050	8980	8930	8860	9015	8895	63	2700	500	6300	10	1	12578946	1125	18.10	1.08	12	0.07	494.00	8314.00	15770	20230714	-43.31	8850	20240703	1.02	14370	-37.79	20240124	8850	1.02	20240703	14500	-38.34	20230724	8850	1.02	20240703	3.53	N	048910	500	63 억		202919	N	N	0	N	00	N
63	20240722	110509	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8940	-60	5	-0.67	59223360	6627	64.04	8910	9140	8910	11700	6300	9000	8936.68	1.61	0	-1188	9100	9050	8980	8930	8860	9015	8895	63	2700	500	6300	10	1	12578946	1125	18.10	1.08	12	0.05	494.00	8314.00	15770	20230714	-43.31	8850	20240703	1.02	14370	-37.79	20240124	8850	1.02	20240703	14500	-38.34	20230724	8850	1.02	20240703	3.53	N	048910	500	63 억		202919	N	N	0	N	00	N
64	20240722	100511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8960	-40	5	-0.44	31547580	3527	34.08	8910	9140	8910	11700	6300	9000	8944.59	1.61	0	-518	9100	9050	8980	8930	8860	9015	8895	63	2700	500	6300	10	1	12578946	1127	18.14	1.08	12	0.03	494.00	8314.00	15770	20230714	-43.18	8850	20240703	1.24	14370	-37.65	20240124	8850	1.24	20240703	14500	-38.21	20230724	8850	1.24	20240703	3.53	N	048910	500	63 억		202919	N	N	0	N	00	N
65	20240722	090509	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8950	-50	5	-0.56	11308950	1265	12.22	8910	9140	8910	11700	6300	9000	8939.88	1.61	0	160	9100	9050	8980	8930	8860	9015	8895	63	2700	500	6300	10	1	12578946	1126	18.12	1.08	12	0.01	494.00	8314.00	15770	20230714	-43.25	8850	20240703	1.13	14370	-37.72	20240124	8850	1.13	20240703	14500	-38.28	20230724	8850	1.13	20240703	3.53	N	048910	500	63 억		202919	N	N	0	N	00	N
66	20240719	160500	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9000	-30	5	-0.33	91638030	10218	73.45	9030	9030	8910	11730	6330	9030	8968.29	1.61	0	130	9156	9092	9036	8972	8916	9065	8945	63	2700	500	6320	10	1	12578946	1132	18.22	1.08	12	0.08	494.00	8314.00	15770	20230714	-42.93	8850	20240703	1.69	14370	-37.37	20240124	8850	1.69	20240703	14740	-38.94	20230719	8850	1.69	20240703	3.55	N	048910	500	63 억		202797	N	N	0	N	00	N
67	20240719	150503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8950	-80	5	-0.89	79852770	8905	64.01	9030	9030	8910	11730	6330	9030	8967.18	1.61	0	-325	9156	9092	9036	8972	8916	9065	8945	63	2700	500	6320	10	1	12578946	1126	18.12	1.08	12	0.07	494.00	8314.00	15770	20230714	-43.25	8850	20240703	1.13	14370	-37.72	20240124	8850	1.13	20240703	14740	-39.28	20230719	8850	1.13	20240703	3.55	N	048910	500	63 억		202797	N	N	0	N	00	N
68	20240719	140507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8990	-40	5	-0.44	67275860	7503	53.94	9030	9030	8910	11730	6330	9030	8966.53	1.61	0	-271	9156	9092	9036	8972	8916	9065	8945	63	2700	500	6320	10	1	12578946	1131	18.20	1.08	12	0.06	494.00	8314.00	15770	20230714	-42.99	8850	20240703	1.58	14370	-37.44	20240124	8850	1.58	20240703	14740	-39.01	20230719	8850	1.58	20240703	3.55	N	048910	500	63 억		202797	N	N	0	N	00	N
69	20240719	130459	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8970	-60	5	-0.66	61413890	6850	49.24	9030	9030	8910	11730	6330	9030	8965.53	1.61	0	-272	9156	9092	9036	8972	8916	9065	8945	63	2700	500	6320	10	1	12578946	1128	18.16	1.08	12	0.05	494.00	8314.00	15770	20230714	-43.12	8850	20240703	1.36	14370	-37.58	20240124	8850	1.36	20240703	14740	-39.15	20230719	8850	1.36	20240703	3.55	N	048910	500	63 억		202797	N	N	0	N	00	N
70	20240719	120500	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8980	-50	5	-0.55	52745190	5884	42.30	9030	9030	8910	11730	6330	9030	8964.17	1.61	0	-227	9156	9092	9036	8972	8916	9065	8945	63	2700	500	6320	10	1	12578946	1130	18.18	1.08	12	0.05	494.00	8314.00	15770	20230714	-43.06	8850	20240703	1.47	14370	-37.51	20240124	8850	1.47	20240703	14740	-39.08	20230719	8850	1.47	20240703	3.55	N	048910	500	63 억		202797	N	N	0	N	00	N
71	20240719	110502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8990	-40	5	-0.44	48258500	5384	38.70	9030	9030	8910	11730	6330	9030	8963.32	1.61	0	-152	9156	9092	9036	8972	8916	9065	8945	63	2700	500	6320	10	1	12578946	1131	18.20	1.08	12	0.04	494.00	8314.00	15770	20230714	-42.99	8850	20240703	1.58	14370	-37.44	20240124	8850	1.58	20240703	14740	-39.01	20230719	8850	1.58	20240703	3.55	N	048910	500	63 억		202797	N	N	0	N	00	N
72	20240719	100423	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9030	0	3	0.00	33541740	3746	26.93	9030	9030	8910	11730	6330	9030	8954.01	1.61	0	23	9156	9092	9036	8972	8916	9065	8945	63	2700	500	6320	10	1	12578946	1136	18.28	1.09	12	0.03	494.00	8314.00	15770	20230714	-42.74	8850	20240703	2.03	14370	-37.16	20240124	8850	2.03	20240703	14740	-38.74	20230719	8850	2.03	20240703	3.55	N	048910	500	63 억		202797	N	N	0	N	00	N
73	20240719	090513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9030	0	3	0.00	830760	92	0.66	9030	9030	9030	11730	6330	9030	9030.00	1.61	0	-21	9156	9092	9036	8972	8916	9065	8945	63	2700	500	6320	10	1	12578946	1136	18.28	1.09	12	0.00	494.00	8314.00	15770	20230714	-42.74	8850	20240703	2.03	14370	-37.16	20240124	8850	2.03	20240703	14740	-38.74	20230719	8850	2.03	20240703	3.55	N	048910	500	63 억		202797	N	N	0	N	00	N
74	20240718	160453	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9030	-70	5	-0.77	123851640	13739	97.19	9100	9100	8980	11830	6370	9100	9014.53	1.60	0	2085	9193	9146	9083	9036	8973	9170	9060	63	2730	500	6370	10	1	12578946	1136	18.28	1.09	12	0.11	494.00	8314.00	15770	20230714	-42.74	8850	20240703	2.03	14370	-37.16	20240124	8850	2.03	20240703	15000	-39.80	20230718	8850	2.03	20240703	3.53	N	048910	500	63 억		200721	N	N	7	N	00	N
75	20240718	150500	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9010	-90	5	-0.99	104530250	11595	82.02	9100	9100	8980	11830	6370	9100	9015.11	1.60	0	2075	9193	9146	9083	9036	8973	9170	9060	63	2730	500	6370	10	1	12578946	1133	18.24	1.08	12	0.09	494.00	8314.00	15770	20230714	-42.87	8850	20240703	1.81	14370	-37.30	20240124	8850	1.81	20240703	15000	-39.93	20230718	8850	1.81	20240703	3.53	N	048910	500	63 억		200721	N	N	7	N	00	N
76	20240718	140456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9020	-80	5	-0.88	85599440	9495	67.17	9100	9100	8980	11830	6370	9100	9015.21	1.60	0	1335	9193	9146	9083	9036	8973	9170	9060	63	2730	500	6370	10	1	12578946	1135	18.26	1.08	12	0.08	494.00	8314.00	15770	20230714	-42.80	8850	20240703	1.92	14370	-37.23	20240124	8850	1.92	20240703	15000	-39.87	20230718	8850	1.92	20240703	3.53	N	048910	500	63 억		200721	N	N	7	N	00	N
77	20240718	130457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9050	-50	5	-0.55	68169070	7562	53.49	9100	9100	8980	11830	6370	9100	9014.69	1.60	0	1335	9193	9146	9083	9036	8973	9170	9060	63	2730	500	6370	10	1	12578946	1138	18.32	1.09	12	0.06	494.00	8314.00	15770	20230714	-42.61	8850	20240703	2.26	14370	-37.02	20240124	8850	2.26	20240703	15000	-39.67	20230718	8850	2.26	20240703	3.53	N	048910	500	63 억		200721	N	N	7	N	00	N
78	20240718	120457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9050	-50	5	-0.55	64444440	7150	50.58	9100	9100	8980	11830	6370	9100	9013.21	1.60	0	1335	9193	9146	9083	9036	8973	9170	9060	63	2730	500	6370	10	1	12578946	1138	18.32	1.09	12	0.06	494.00	8314.00	15770	20230714	-42.61	8850	20240703	2.26	14370	-37.02	20240124	8850	2.26	20240703	15000	-39.67	20230718	8850	2.26	20240703	3.53	N	048910	500	63 억		200721	N	N	7	N	00	N
79	20240718	110500	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9060	-40	5	-0.44	61456580	6819	48.24	9100	9100	8980	11830	6370	9100	9012.55	1.60	0	1375	9193	9146	9083	9036	8973	9170	9060	63	2730	500	6370	10	1	12578946	1140	18.34	1.09	12	0.05	494.00	8314.00	15770	20230714	-42.55	8850	20240703	2.37	14370	-36.95	20240124	8850	2.37	20240703	15000	-39.60	20230718	8850	2.37	20240703	3.53	N	048910	500	63 억		200721	N	N	7	N	00	N
80	20240718	100501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9050	-50	5	-0.55	54628730	6064	42.90	9100	9100	8980	11830	6370	9100	9008.70	1.60	0	1297	9193	9146	9083	9036	8973	9170	9060	63	2730	500	6370	10	1	12578946	1138	18.32	1.09	12	0.05	494.00	8314.00	15770	20230714	-42.61	8850	20240703	2.26	14370	-37.02	20240124	8850	2.26	20240703	15000	-39.67	20230718	8850	2.26	20240703	3.53	N	048910	500	63 억		200721	N	N	7	N	00	N
81	20240718	090502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9080	-20	5	-0.22	2163120	238	1.68	9100	9100	9020	11830	6370	9100	9088.74	1.60	0	-39	9193	9146	9083	9036	8973	9170	9060	63	2730	500	6370	10	1	12578946	1142	18.38	1.09	12	0.00	494.00	8314.00	15770	20230714	-42.42	8850	20240703	2.60	14370	-36.81	20240124	8850	2.60	20240703	15000	-39.47	20230718	8850	2.60	20240703	3.53	N	048910	500	63 억		200721	N	N	7	N	00	N
82	20240717	160521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9100	0	3	0.00	128101670	14136	72.73	9030	9130	9020	11830	6370	9100	9061.72	1.58	0	1888	9473	9286	9163	8976	8853	9225	8915	63	2730	500	6370	10	1	12578946	1145	18.42	1.09	12	0.11	494.00	8314.00	15770	20230714	-42.30	8850	20240703	2.82	14370	-36.67	20240124	8850	2.82	20240703	15480	-41.21	20230717	8850	2.82	20240703	3.56	N	048910	500	63 억		198841	N	N	7	N	00	N
83	20240717	150524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9080	-20	5	-0.22	116519280	12860	66.17	9030	9130	9020	11830	6370	9100	9060.60	1.58	0	1717	9473	9286	9163	8976	8853	9225	8915	63	2730	500	6370	10	1	12578946	1142	18.38	1.09	12	0.10	494.00	8314.00	15770	20230714	-42.42	8850	20240703	2.60	14370	-36.81	20240124	8850	2.60	20240703	15480	-41.34	20230717	8850	2.60	20240703	3.56	N	048910	500	63 억		198841	N	N	0	N	00	N
84	20240717	140521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9090	-10	5	-0.11	106149170	11716	60.28	9030	9130	9020	11830	6370	9100	9060.19	1.58	0	1577	9473	9286	9163	8976	8853	9225	8915	63	2730	500	6370	10	1	12578946	1143	18.40	1.09	12	0.09	494.00	8314.00	15770	20230714	-42.36	8850	20240703	2.71	14370	-36.74	20240124	8850	2.71	20240703	15480	-41.28	20230717	8850	2.71	20240703	3.56	N	048910	500	63 억		198841	N	N	0	N	00	N
85	20240717	130520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9050	-50	5	-0.55	96669890	10667	54.88	9030	9130	9030	11830	6370	9100	9062.52	1.58	0	1381	9473	9286	9163	8976	8853	9225	8915	63	2730	500	6370	10	1	12578946	1138	18.32	1.09	12	0.08	494.00	8314.00	15770	20230714	-42.61	8850	20240703	2.26	14370	-37.02	20240124	8850	2.26	20240703	15480	-41.54	20230717	8850	2.26	20240703	3.56	N	048910	500	63 억		198841	N	N	0	N	00	N
86	20240717	120521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9080	-20	5	-0.22	75727060	8351	42.97	9030	9130	9030	11830	6370	9100	9068.02	1.58	0	700	9473	9286	9163	8976	8853	9225	8915	63	2730	500	6370	10	1	12578946	1142	18.38	1.09	12	0.07	494.00	8314.00	15770	20230714	-42.42	8850	20240703	2.60	14370	-36.81	20240124	8850	2.60	20240703	15480	-41.34	20230717	8850	2.60	20240703	3.56	N	048910	500	63 억		198841	N	N	0	N	00	N
87	20240717	110521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9040	-60	5	-0.66	56516970	6231	32.06	9030	9130	9030	11830	6370	9100	9070.29	1.58	0	-131	9473	9286	9163	8976	8853	9225	8915	63	2730	500	6370	10	1	12578946	1137	18.30	1.09	12	0.05	494.00	8314.00	15770	20230714	-42.68	8850	20240703	2.15	14370	-37.09	20240124	8850	2.15	20240703	15480	-41.60	20230717	8850	2.15	20240703	3.56	N	048910	500	63 억		198841	N	N	0	N	00	N
88	20240717	100520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9080	-20	5	-0.22	35620980	3921	20.17	9030	9130	9030	11830	6370	9100	9084.67	1.58	0	-11	9473	9286	9163	8976	8853	9225	8915	63	2730	500	6370	10	1	12578946	1142	18.38	1.09	12	0.03	494.00	8314.00	15770	20230714	-42.42	8850	20240703	2.60	14370	-36.81	20240124	8850	2.60	20240703	15480	-41.34	20230717	8850	2.60	20240703	3.56	N	048910	500	63 억		198841	N	N	0	N	00	N
89	20240717	090424	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9040	-60	5	-0.66	5733020	634	3.26	9030	9100	9030	11830	6370	9100	9042.62	1.58	0	-91	9473	9286	9163	8976	8853	9225	8915	63	2730	500	6370	10	1	12578946	1137	18.30	1.09	12	0.01	494.00	8314.00	15770	20230714	-42.68	8850	20240703	2.15	14370	-37.09	20240124	8850	2.15	20240703	15480	-41.60	20230717	8850	2.15	20240703	3.56	N	048910	500	63 억		198841	N	N	0	N	00	N
90	20240716	160522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9100	-60	5	-0.66	177334370	19375	62.87	9190	9350	9040	11900	6420	9160	9152.95	1.63	0	-6696	9293	9226	9093	9026	8893	9260	9060	63	2740	500	6410	10	1	12578946	1145	18.42	1.09	12	0.15	494.00	8314.00	15770	20230714	-42.30	8850	20240703	2.82	14370	-36.67	20240124	8850	2.82	20240703	15480	-41.21	20230717	8850	2.82	20240703	3.55	N	048910	500	63 억		205285	N	N	24	N	00	N
91	20240716	150526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9060	-100	5	-1.09	168637830	18417	59.76	9190	9350	9040	11900	6420	9160	9156.64	1.63	0	-6246	9293	9226	9093	9026	8893	9260	9060	63	2740	500	6410	10	1	12578946	1140	18.34	1.09	12	0.15	494.00	8314.00	15770	20230714	-42.55	8850	20240703	2.37	14370	-36.95	20240124	8850	2.37	20240703	15480	-41.47	20230717	8850	2.37	20240703	3.55	N	048910	500	63 억		205285	N	N	24	N	00	N
92	20240716	140524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9080	-80	5	-0.87	158940150	17346	56.29	9190	9350	9060	11900	6420	9160	9162.93	1.63	0	-5548	9293	9226	9093	9026	8893	9260	9060	63	2740	500	6410	10	1	12578946	1142	18.38	1.09	12	0.14	494.00	8314.00	15770	20230714	-42.42	8850	20240703	2.60	14370	-36.81	20240124	8850	2.60	20240703	15480	-41.34	20230717	8850	2.60	20240703	3.55	N	048910	500	63 억		205285	N	N	24	N	00	N
93	20240716	130525	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9090	-70	5	-0.76	153213900	16716	54.24	9190	9350	9060	11900	6420	9160	9165.70	1.63	0	-5126	9293	9226	9093	9026	8893	9260	9060	63	2740	500	6410	10	1	12578946	1143	18.40	1.09	12	0.13	494.00	8314.00	15770	20230714	-42.36	8850	20240703	2.71	14370	-36.74	20240124	8850	2.71	20240703	15480	-41.28	20230717	8850	2.71	20240703	3.55	N	048910	500	63 억		205285	N	N	24	N	00	N
94	20240716	120524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9080	-80	5	-0.87	139586760	15215	49.37	9190	9350	9070	11900	6420	9160	9174.29	1.63	0	-4867	9293	9226	9093	9026	8893	9260	9060	63	2740	500	6410	10	1	12578946	1142	18.38	1.09	12	0.12	494.00	8314.00	15770	20230714	-42.42	8850	20240703	2.60	14370	-36.81	20240124	8850	2.60	20240703	15480	-41.34	20230717	8850	2.60	20240703	3.55	N	048910	500	63 억		205285	N	N	24	N	00	N
95	20240716	110524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9070	-90	5	-0.98	123141960	13405	43.50	9190	9350	9070	11900	6420	9160	9186.27	1.63	0	-3959	9293	9226	9093	9026	8893	9260	9060	63	2740	500	6410	10	1	12578946	1141	18.36	1.09	12	0.11	494.00	8314.00	15770	20230714	-42.49	8850	20240703	2.49	14370	-36.88	20240124	8850	2.49	20240703	15480	-41.41	20230717	8850	2.49	20240703	3.55	N	048910	500	63 억		205285	N	N	24	N	00	N
96	20240716	100524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9190	30	2	0.33	100027630	10867	35.26	9190	9350	9090	11900	6420	9160	9204.71	1.63	0	-2636	9293	9226	9093	9026	8893	9260	9060	63	2740	500	6410	10	1	12578946	1156	18.60	1.11	12	0.09	494.00	8314.00	15770	20230714	-41.72	8850	20240703	3.84	14370	-36.05	20240124	8850	3.84	20240703	15480	-40.63	20230717	8850	3.84	20240703	3.55	N	048910	500	63 억		205285	N	N	24	N	00	N
97	20240716	090522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9140	-20	5	-0.22	5939590	649	2.11	9190	9190	9130	11900	6420	9160	9151.91	1.63	0	-69	9293	9226	9093	9026	8893	9260	9060	63	2740	500	6410	10	1	12578946	1150	18.50	1.10	12	0.01	494.00	8314.00	15770	20230714	-42.04	8850	20240703	3.28	14370	-36.40	20240124	8850	3.28	20240703	15480	-40.96	20230717	8850	3.28	20240703	3.55	N	048910	500	63 억		205285	N	N	24	N	00	N
98	20240715	160515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9160	170	2	1.89	279091680	30775	196.93	8990	9160	8960	11680	6300	8990	9068.20	1.60	0	4185	9110	9050	9010	8950	8910	9030	8930	63	2690	500	6290	10	1	12578946	1152	18.54	1.10	12	0.24	494.00	8314.00	15770	20230714	-41.92	8850	20240703	3.50	14370	-36.26	20240124	8850	3.50	20240703	15480	-40.83	20230717	8850	3.50	20240703	3.58	N	048910	500	63 억		201330	N	N	24	N	00	N
99	20240715	150519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9140	150	2	1.67	238695200	26359	168.68	8990	9160	8960	11680	6300	8990	9055.55	1.60	0	4027	9110	9050	9010	8950	8910	9030	8930	63	2690	500	6290	10	1	12578946	1150	18.50	1.10	12	0.21	494.00	8314.00	15770	20230714	-42.04	8850	20240703	3.28	14370	-36.40	20240124	8850	3.28	20240703	15480	-40.96	20230717	8850	3.28	20240703	3.58	N	048910	500	63 억		201330	N	N	801	N	00	N
100	20240715	140518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9100	110	2	1.22	174871480	19374	123.98	8990	9110	8960	11680	6300	8990	9026.09	1.60	0	3703	9110	9050	9010	8950	8910	9030	8930	63	2690	500	6290	10	1	12578946	1145	18.42	1.09	12	0.15	494.00	8314.00	15770	20230714	-42.30	8850	20240703	2.82	14370	-36.67	20240124	8850	2.82	20240703	15480	-41.21	20230717	8850	2.82	20240703	3.58	N	048910	500	63 억		201330	N	N	801	N	00	N
101	20240715	130518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9050	60	2	0.67	131246730	14568	93.22	8990	9050	8960	11680	6300	8990	9009.25	1.60	0	2734	9110	9050	9010	8950	8910	9030	8930	63	2690	500	6290	10	1	12578946	1138	18.32	1.09	12	0.12	494.00	8314.00	15770	20230714	-42.61	8850	20240703	2.26	14370	-37.02	20240124	8850	2.26	20240703	15480	-41.54	20230717	8850	2.26	20240703	3.58	N	048910	500	63 억		201330	N	N	801	N	00	N
102	20240715	120519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9030	40	2	0.44	105955920	11768	75.31	8990	9040	8960	11680	6300	8990	9003.73	1.60	0	2102	9110	9050	9010	8950	8910	9030	8930	63	2690	500	6290	10	1	12578946	1136	18.28	1.09	12	0.09	494.00	8314.00	15770	20230714	-42.74	8850	20240703	2.03	14370	-37.16	20240124	8850	2.03	20240703	15480	-41.67	20230717	8850	2.03	20240703	3.58	N	048910	500	63 억		201330	N	N	801	N	00	N
103	20240715	110519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8970	-20	5	-0.22	49388560	5488	35.12	8990	9040	8960	11680	6300	8990	8999.37	1.60	0	-1466	9110	9050	9010	8950	8910	9030	8930	63	2690	500	6290	10	1	12578946	1128	18.16	1.08	12	0.04	494.00	8314.00	15770	20230714	-43.12	8850	20240703	1.36	14370	-37.58	20240124	8850	1.36	20240703	15480	-42.05	20230717	8850	1.36	20240703	3.58	N	048910	500	63 억		201330	N	N	801	N	00	N
104	20240715	100518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9000	10	2	0.11	36455450	4048	25.90	8990	9040	8990	11680	6300	8990	9005.79	1.60	0	-1247	9110	9050	9010	8950	8910	9030	8930	63	2690	500	6290	10	1	12578946	1132	18.22	1.08	12	0.03	494.00	8314.00	15770	20230714	-42.93	8850	20240703	1.69	14370	-37.37	20240124	8850	1.69	20240703	15480	-41.86	20230717	8850	1.69	20240703	3.58	N	048910	500	63 억		201330	N	N	801	N	00	N
105	20240715	090519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9040	50	2	0.56	8467350	941	6.02	8990	9040	8990	11680	6300	8990	8998.25	1.60	0	-175	9110	9050	9010	8950	8910	9030	8930	63	2690	500	6290	10	1	12578946	1137	18.30	1.09	12	0.01	494.00	8314.00	15770	20230714	-42.68	8850	20240703	2.15	14370	-37.09	20240124	8850	2.15	20240703	15480	-41.60	20230717	8850	2.15	20240703	3.58	N	048910	500	63 억		201330	N	N	801	N	00	N
106	20240712	160514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8990	0	3	0.00	140050130	15549	69.91	9010	9070	8970	11680	6300	8990	9007.05	1.61	0	-1665	9096	9042	8996	8942	8896	9040	8940	63	2690	500	6290	10	1	12578946	1131	18.20	1.08	12	0.12	494.00	8314.00	15790	20230706	-43.07	8850	20240703	1.58	14370	-37.44	20240124	8850	1.58	20240703	15770	-42.99	20230714	8850	1.58	20240703	3.57	N	048910	500	63 억		202990	N	N	801	N	00	N
107	20240712	150517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9000	10	2	0.11	121161500	13448	60.46	9010	9070	8970	11680	6300	8990	9009.63	1.61	0	-1609	9096	9042	8996	8942	8896	9040	8940	63	2690	500	6290	10	1	12578946	1132	18.22	1.08	12	0.11	494.00	8314.00	15790	20230706	-43.00	8850	20240703	1.69	14370	-37.37	20240124	8850	1.69	20240703	15770	-42.93	20230714	8850	1.69	20240703	3.57	N	048910	500	63 억		202990	N	N	239	N	00	N
108	20240712	140520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8970	-20	5	-0.22	113354890	12579	56.56	9010	9070	8970	11680	6300	8990	9011.44	1.61	0	-1554	9096	9042	8996	8942	8896	9040	8940	63	2690	500	6290	10	1	12578946	1128	18.16	1.08	12	0.10	494.00	8314.00	15790	20230706	-43.19	8850	20240703	1.36	14370	-37.58	20240124	8850	1.36	20240703	15770	-43.12	20230714	8850	1.36	20240703	3.57	N	048910	500	63 억		202990	N	N	239	N	00	N
109	20240712	130516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8990	0	3	0.00	89214160	9896	44.49	9010	9070	8970	11680	6300	8990	9015.17	1.61	0	-713	9096	9042	8996	8942	8896	9040	8940	63	2690	500	6290	10	1	12578946	1131	18.20	1.08	12	0.08	494.00	8314.00	15790	20230706	-43.07	8850	20240703	1.58	14370	-37.44	20240124	8850	1.58	20240703	15770	-42.99	20230714	8850	1.58	20240703	3.57	N	048910	500	63 억		202990	N	N	239	N	00	N
110	20240712	120517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8970	-20	5	-0.22	81043490	8990	40.42	9010	9070	8970	11680	6300	8990	9014.85	1.61	0	-269	9096	9042	8996	8942	8896	9040	8940	63	2690	500	6290	10	1	12578946	1128	18.16	1.08	12	0.07	494.00	8314.00	15790	20230706	-43.19	8850	20240703	1.36	14370	-37.58	20240124	8850	1.36	20240703	15770	-43.12	20230714	8850	1.36	20240703	3.57	N	048910	500	63 억		202990	N	N	239	N	00	N
111	20240712	110515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9000	10	2	0.11	56049980	6215	27.94	9010	9070	8970	11680	6300	8990	9018.50	1.61	0	279	9096	9042	8996	8942	8896	9040	8940	63	2690	500	6290	10	1	12578946	1132	18.22	1.08	12	0.05	494.00	8314.00	15790	20230706	-43.00	8850	20240703	1.69	14370	-37.37	20240124	8850	1.69	20240703	15770	-42.93	20230714	8850	1.69	20240703	3.57	N	048910	500	63 억		202990	N	N	239	N	00	N
112	20240712	100517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9040	50	2	0.56	51323350	5690	25.58	9010	9070	8970	11680	6300	8990	9019.92	1.61	0	559	9096	9042	8996	8942	8896	9040	8940	63	2690	500	6290	10	1	12578946	1137	18.30	1.09	12	0.05	494.00	8314.00	15790	20230706	-42.75	8850	20240703	2.15	14370	-37.09	20240124	8850	2.15	20240703	15770	-42.68	20230714	8850	2.15	20240703	3.57	N	048910	500	63 억		202990	N	N	239	N	00	N
113	20240712	090512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9060	70	2	0.78	1103450	122	0.55	9010	9060	9010	11680	6300	8990	9044.67	1.61	0	-5	9096	9042	8996	8942	8896	9040	8940	63	2690	500	6290	10	1	12578946	1140	18.34	1.09	12	0.00	494.00	8314.00	15790	20230706	-42.62	8850	20240703	2.37	14370	-36.95	20240124	8850	2.37	20240703	15770	-42.55	20230714	8850	2.37	20240703	3.57	N	048910	500	63 억		202990	N	N	239	N	00	N
114	20240711	160513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8990	40	2	0.45	197086290	21866	145.85	8990	9050	8950	11630	6270	8950	9013.66	1.61	0	335	9110	9030	8970	8890	8830	9000	8860	63	2680	500	6260	10	1	12578946	1131	18.20	1.08	12	0.17	494.00	8314.00	15790	20230705	-43.07	8850	20240703	1.58	14370	-37.44	20240124	8850	1.58	20240703	15770	-42.99	20230714	8850	1.58	20240703	3.56	N	048910	500	63 억		202650	N	N	239	N	00	N
115	20240711	150517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9030	80	2	0.89	178079510	19752	131.75	8990	9050	8950	11630	6270	8950	9015.77	1.61	0	146	9110	9030	8970	8890	8830	9000	8860	63	2680	500	6260	10	1	12578946	1136	18.28	1.09	12	0.16	494.00	8314.00	15790	20230705	-42.81	8850	20240703	2.03	14370	-37.16	20240124	8850	2.03	20240703	15770	-42.74	20230714	8850	2.03	20240703	3.56	N	048910	500	63 억		202650	N	N	0	N	00	N
116	20240711	140516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9030	80	2	0.89	163288770	18110	120.80	8990	9050	8950	11630	6270	8950	9016.50	1.61	0	164	9110	9030	8970	8890	8830	9000	8860	63	2680	500	6260	10	1	12578946	1136	18.28	1.09	12	0.14	494.00	8314.00	15790	20230705	-42.81	8850	20240703	2.03	14370	-37.16	20240124	8850	2.03	20240703	15770	-42.74	20230714	8850	2.03	20240703	3.56	N	048910	500	63 억		202650	N	N	0	N	00	N
117	20240711	130515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9030	80	2	0.89	136318600	15114	100.81	8990	9050	8950	11630	6270	8950	9019.36	1.61	0	162	9110	9030	8970	8890	8830	9000	8860	63	2680	500	6260	10	1	12578946	1136	18.28	1.09	12	0.12	494.00	8314.00	15790	20230705	-42.81	8850	20240703	2.03	14370	-37.16	20240124	8850	2.03	20240703	15770	-42.74	20230714	8850	2.03	20240703	3.56	N	048910	500	63 억		202650	N	N	0	N	00	N
118	20240711	120515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9010	60	2	0.67	108112340	11981	79.92	8990	9050	8950	11630	6270	8950	9023.65	1.61	0	163	9110	9030	8970	8890	8830	9000	8860	63	2680	500	6260	10	1	12578946	1133	18.24	1.08	12	0.10	494.00	8314.00	15790	20230705	-42.94	8850	20240703	1.81	14370	-37.30	20240124	8850	1.81	20240703	15770	-42.87	20230714	8850	1.81	20240703	3.56	N	048910	500	63 억		202650	N	N	0	N	00	N
119	20240711	110514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9040	90	2	1.01	83828120	9291	61.97	8990	9050	8950	11630	6270	8950	9022.51	1.61	0	-88	9110	9030	8970	8890	8830	9000	8860	63	2680	500	6260	10	1	12578946	1137	18.30	1.09	12	0.07	494.00	8314.00	15790	20230705	-42.75	8850	20240703	2.15	14370	-37.09	20240124	8850	2.15	20240703	15770	-42.68	20230714	8850	2.15	20240703	3.56	N	048910	500	63 억		202650	N	N	0	N	00	N
120	20240711	100514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9040	90	2	1.01	56329850	6244	41.65	8990	9050	8950	11630	6270	8950	9021.44	1.61	0	-97	9110	9030	8970	8890	8830	9000	8860	63	2680	500	6260	10	1	12578946	1137	18.30	1.09	12	0.05	494.00	8314.00	15790	20230705	-42.75	8850	20240703	2.15	14370	-37.09	20240124	8850	2.15	20240703	15770	-42.68	20230714	8850	2.15	20240703	3.56	N	048910	500	63 억		202650	N	N	0	N	00	N
121	20240711	090512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9000	50	2	0.56	2022860	225	1.50	8990	9010	8980	11630	6270	8950	8990.49	1.61	0	-5	9110	9030	8970	8890	8830	9000	8860	63	2680	500	6260	10	1	12578946	1132	18.22	1.08	12	0.00	494.00	8314.00	15790	20230705	-43.00	8850	20240703	1.69	14370	-37.37	20240124	8850	1.69	20240703	15770	-42.93	20230714	8850	1.69	20240703	3.56	N	048910	500	63 억		202650	N	N	0	N	00	N
122	20240710	160513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8950	-40	5	-0.44	133013080	14807	76.87	8990	9050	8910	11680	6300	8990	8983.26	1.61	0	184	9123	9056	9023	8956	8923	9040	8940	63	2690	500	6290	10	1	12578946	1126	18.12	1.08	12	0.12	494.00	8314.00	15790	20230705	-43.32	8850	20240703	1.13	14370	-37.72	20240124	8850	1.13	20240703	15770	-43.25	20230714	8850	1.13	20240703	3.55	N	048910	500	63 억		202467	N	N	53	N	00	N
123	20240710	150514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9010	20	2	0.22	88283400	9811	50.93	8990	9050	8910	11680	6300	8990	8998.41	1.61	0	-17	9123	9056	9023	8956	8923	9040	8940	63	2690	500	6290	10	1	12578946	1133	18.24	1.08	12	0.08	494.00	8314.00	15790	20230705	-42.94	8850	20240703	1.81	14370	-37.30	20240124	8850	1.81	20240703	15770	-42.87	20230714	8850	1.81	20240703	3.55	N	048910	500	63 억		202467	N	N	53	N	00	N
124	20240710	140512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9010	20	2	0.22	85582920	9511	49.37	8990	9050	8910	11680	6300	8990	8998.31	1.61	0	-25	9123	9056	9023	8956	8923	9040	8940	63	2690	500	6290	10	1	12578946	1133	18.24	1.08	12	0.08	494.00	8314.00	15790	20230705	-42.94	8850	20240703	1.81	14370	-37.30	20240124	8850	1.81	20240703	15770	-42.87	20230714	8850	1.81	20240703	3.55	N	048910	500	63 억		202467	N	N	53	N	00	N
125	20240710	130512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9030	40	2	0.44	71563050	7955	41.30	8990	9050	8910	11680	6300	8990	8995.98	1.61	0	-25	9123	9056	9023	8956	8923	9040	8940	63	2690	500	6290	10	1	12578946	1136	18.28	1.09	12	0.06	494.00	8314.00	15790	20230705	-42.81	8850	20240703	2.03	14370	-37.16	20240124	8850	2.03	20240703	15770	-42.74	20230714	8850	2.03	20240703	3.55	N	048910	500	63 억		202467	N	N	53	N	00	N
126	20240710	120513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9020	30	2	0.33	53193650	5919	30.73	8990	9050	8910	11680	6300	8990	8986.93	1.61	0	-25	9123	9056	9023	8956	8923	9040	8940	63	2690	500	6290	10	1	12578946	1135	18.26	1.08	12	0.05	494.00	8314.00	15790	20230705	-42.88	8850	20240703	1.92	14370	-37.23	20240124	8850	1.92	20240703	15770	-42.80	20230714	8850	1.92	20240703	3.55	N	048910	500	63 억		202467	N	N	53	N	00	N
127	20240710	110513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8990	0	3	0.00	27608690	3079	15.98	8990	9050	8910	11680	6300	8990	8966.77	1.61	0	-54	9123	9056	9023	8956	8923	9040	8940	63	2690	500	6290	10	1	12578946	1131	18.20	1.08	12	0.02	494.00	8314.00	15790	20230705	-43.07	8850	20240703	1.58	14370	-37.44	20240124	8850	1.58	20240703	15770	-42.99	20230714	8850	1.58	20240703	3.55	N	048910	500	63 억		202467	N	N	53	N	00	N
128	20240710	100509	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9000	10	2	0.11	17420660	1943	10.09	8990	9050	8910	11680	6300	8990	8965.86	1.61	0	-55	9123	9056	9023	8956	8923	9040	8940	63	2690	500	6290	10	1	12578946	1132	18.22	1.08	12	0.02	494.00	8314.00	15790	20230705	-43.00	8850	20240703	1.69	14370	-37.37	20240124	8850	1.69	20240703	15770	-42.93	20230714	8850	1.69	20240703	3.55	N	048910	500	63 억		202467	N	N	53	N	00	N
129	20240710	090512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9050	60	2	0.67	3702520	414	2.15	8990	9050	8910	11680	6300	8990	8943.29	1.61	0	0	9123	9056	9023	8956	8923	9040	8940	63	2690	500	6290	10	1	12578946	1138	18.32	1.09	12	0.00	494.00	8314.00	15790	20230705	-42.69	8850	20240703	2.26	14370	-37.02	20240124	8850	2.26	20240703	15770	-42.61	20230714	8850	2.26	20240703	3.55	N	048910	500	63 억		202467	N	N	53	N	00	N
130	20240709	160511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8990	-60	5	-0.66	172055280	19053	124.45	9050	9090	8990	11760	6340	9050	9030.87	1.63	0	-2938	9230	9140	9050	8960	8870	9095	8915	63	2710	500	6330	10	1	12578946	1131	18.20	1.08	12	0.15	494.00	8314.00	15790	20230705	-43.07	8850	20240703	1.58	14370	-37.44	20240124	8850	1.58	20240703	15770	-42.99	20230714	8850	1.58	20240703	3.55	N	048910	500	63 억		205412	N	N	53	N	00	N
131	20240709	150512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9040	-10	5	-0.11	160036940	17718	115.73	9050	9090	8990	11760	6340	9050	9032.45	1.63	0	-2937	9230	9140	9050	8960	8870	9095	8915	63	2710	500	6330	10	1	12578946	1137	18.30	1.09	12	0.14	494.00	8314.00	15790	20230705	-42.75	8850	20240703	2.15	14370	-37.09	20240124	8850	2.15	20240703	15770	-42.68	20230714	8850	2.15	20240703	3.55	N	048910	500	63 억		205412	N	N	0	N	00	N
132	20240709	140512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9020	-30	5	-0.33	140085790	15505	101.27	9050	9090	8990	11760	6340	9050	9034.88	1.63	0	-2937	9230	9140	9050	8960	8870	9095	8915	63	2710	500	6330	10	1	12578946	1135	18.26	1.08	12	0.12	494.00	8314.00	15790	20230705	-42.88	8850	20240703	1.92	14370	-37.23	20240124	8850	1.92	20240703	15770	-42.80	20230714	8850	1.92	20240703	3.55	N	048910	500	63 억		205412	N	N	0	N	00	N
133	20240709	130514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9030	-20	5	-0.22	133627710	14789	96.60	9050	9090	8990	11760	6340	9050	9035.61	1.63	0	-2491	9230	9140	9050	8960	8870	9095	8915	63	2710	500	6330	10	1	12578946	1136	18.28	1.09	12	0.12	494.00	8314.00	15790	20230705	-42.81	8850	20240703	2.03	14370	-37.16	20240124	8850	2.03	20240703	15770	-42.74	20230714	8850	2.03	20240703	3.55	N	048910	500	63 억		205412	N	N	0	N	00	N
134	20240709	120515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9030	-20	5	-0.22	119727540	13249	86.54	9050	9090	8990	11760	6340	9050	9036.72	1.63	0	-2491	9230	9140	9050	8960	8870	9095	8915	63	2710	500	6330	10	1	12578946	1136	18.28	1.09	12	0.11	494.00	8314.00	15790	20230705	-42.81	8850	20240703	2.03	14370	-37.16	20240124	8850	2.03	20240703	15770	-42.74	20230714	8850	2.03	20240703	3.55	N	048910	500	63 억		205412	N	N	0	N	00	N
135	20240709	110514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9050	0	3	0.00	80652020	8917	58.24	9050	9090	9000	11760	6340	9050	9044.75	1.63	0	-2473	9230	9140	9050	8960	8870	9095	8915	63	2710	500	6330	10	1	12578946	1138	18.32	1.09	12	0.07	494.00	8314.00	15790	20230705	-42.69	8850	20240703	2.26	14370	-37.02	20240124	8850	2.26	20240703	15770	-42.61	20230714	8850	2.26	20240703	3.55	N	048910	500	63 억		205412	N	N	0	N	00	N
136	20240709	100513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9060	10	2	0.11	35277700	3905	25.51	9050	9090	9000	11760	6340	9050	9033.98	1.63	0	696	9230	9140	9050	8960	8870	9095	8915	63	2710	500	6330	10	1	12578946	1140	18.34	1.09	12	0.03	494.00	8314.00	15790	20230705	-42.62	8850	20240703	2.37	14370	-36.95	20240124	8850	2.37	20240703	15770	-42.55	20230714	8850	2.37	20240703	3.55	N	048910	500	63 억		205412	N	N	0	N	00	N
137	20240709	090512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9000	-50	5	-0.55	6004850	666	4.35	9050	9090	9000	11760	6340	9050	9016.29	1.63	0	-4	9230	9140	9050	8960	8870	9095	8915	63	2710	500	6330	10	1	12578946	1132	18.22	1.08	12	0.01	494.00	8314.00	15790	20230705	-43.00	8850	20240703	1.69	14370	-37.37	20240124	8850	1.69	20240703	15770	-42.93	20230714	8850	1.69	20240703	3.55	N	048910	500	63 억		205412	N	N	0	N	00	N
138	20240708	160508	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9050	-30	5	-0.33	137861240	15302	61.85	9080	9140	8960	11800	6360	9080	9007.70	1.64	0	-784	9240	9160	9060	8980	8880	9110	8930	63	2720	500	6350	10	1	12578946	1138	18.32	1.09	12	0.12	494.00	8314.00	15790	20230705	-42.69	8850	20240703	2.26	14370	-37.02	20240124	8850	2.26	20240703	15770	-42.61	20230714	8850	2.26	20240703	3.55	N	048910	500	63 억		206122	N	N	0	N	00	N
139	20240708	150510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8980	-100	5	-1.10	111705080	12409	50.16	9080	9140	8960	11800	6360	9080	9001.94	1.64	0	-159	9240	9160	9060	8980	8880	9110	8930	63	2720	500	6350	10	1	12578946	1130	18.18	1.08	12	0.10	494.00	8314.00	15790	20230705	-43.13	8850	20240703	1.47	14370	-37.51	20240124	8850	1.47	20240703	15770	-43.06	20230714	8850	1.47	20240703	3.55	N	048910	500	63 억		206122	N	N	0	N	00	N
140	20240708	140512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8960	-120	5	-1.32	96055340	10665	43.11	9080	9140	8960	11800	6360	9080	9006.60	1.64	0	-139	9240	9160	9060	8980	8880	9110	8930	63	2720	500	6350	10	1	12578946	1127	18.14	1.08	12	0.08	494.00	8314.00	15790	20230705	-43.26	8850	20240703	1.24	14370	-37.65	20240124	8850	1.24	20240703	15770	-43.18	20230714	8850	1.24	20240703	3.55	N	048910	500	63 억		206122	N	N	0	N	00	N
141	20240708	130508	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9010	-70	5	-0.77	69098010	7663	30.97	9080	9140	8960	11800	6360	9080	9017.10	1.64	0	-140	9240	9160	9060	8980	8880	9110	8930	63	2720	500	6350	10	1	12578946	1133	18.24	1.08	12	0.06	494.00	8314.00	15790	20230705	-42.94	8850	20240703	1.81	14370	-37.30	20240124	8850	1.81	20240703	15770	-42.87	20230714	8850	1.81	20240703	3.55	N	048910	500	63 억		206122	N	N	0	N	00	N
142	20240708	120510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9000	-80	5	-0.88	57600540	6385	25.81	9080	9140	8960	11800	6360	9080	9021.23	1.64	0	-140	9240	9160	9060	8980	8880	9110	8930	63	2720	500	6350	10	1	12578946	1132	18.22	1.08	12	0.05	494.00	8314.00	15790	20230705	-43.00	8850	20240703	1.69	14370	-37.37	20240124	8850	1.69	20240703	15770	-42.93	20230714	8850	1.69	20240703	3.55	N	048910	500	63 억		206122	N	N	0	N	00	N
143	20240708	110508	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8990	-90	5	-0.99	44921830	4975	20.11	9080	9140	8960	11800	6360	9080	9029.51	1.64	0	-107	9240	9160	9060	8980	8880	9110	8930	63	2720	500	6350	10	1	12578946	1131	18.20	1.08	12	0.04	494.00	8314.00	15790	20230705	-43.07	8850	20240703	1.58	14370	-37.44	20240124	8850	1.58	20240703	15770	-42.99	20230714	8850	1.58	20240703	3.55	N	048910	500	63 억		206122	N	N	0	N	00	N
144	20240708	100509	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9070	-10	5	-0.11	19484200	2152	8.70	9080	9140	9000	11800	6360	9080	9054.00	1.64	0	-2	9240	9160	9060	8980	8880	9110	8930	63	2720	500	6350	10	1	12578946	1141	18.36	1.09	12	0.02	494.00	8314.00	15790	20230705	-42.56	8850	20240703	2.49	14370	-36.88	20240124	8850	2.49	20240703	15770	-42.49	20230714	8850	2.49	20240703	3.55	N	048910	500	63 억		206122	N	N	0	N	00	N
145	20240708	090508	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9080	0	3	0.00	1314610	145	0.59	9080	9080	9000	11800	6360	9080	9066.28	1.64	0	-2	9240	9160	9060	8980	8880	9110	8930	63	2720	500	6350	10	1	12578946	1142	18.38	1.09	12	0.00	494.00	8314.00	15790	20230705	-42.50	8850	20240703	2.60	14370	-36.81	20240124	8850	2.60	20240703	15770	-42.42	20230714	8850	2.60	20240703	3.55	N	048910	500	63 억		206122	N	N	0	N	00	N
146	20240705	160506	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9080	-20	5	-0.22	222685110	24738	91.58	9100	9140	8960	11830	6370	9100	9001.63	1.64	0	-367	9246	9172	9026	8952	8806	9210	8990	63	2730	500	6370	10	1	12578946	1142	18.38	1.09	12	0.20	494.00	8314.00	15790	20230705	-42.50	8850	20240703	2.60	14370	-36.81	20240124	8850	2.60	20240703	15790	-42.50	20230705	8850	2.60	20240703	3.54	N	048910	500	63 억		206428	N	N	1	N	00	N
147	20240705	150508	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8970	-130	5	-1.43	164848360	18311	67.79	9100	9140	8960	11830	6370	9100	9002.70	1.64	0	-1115	9246	9172	9026	8952	8806	9210	8990	63	2730	500	6370	10	1	12578946	1128	18.16	1.08	12	0.15	494.00	8314.00	15790	20230705	-43.19	8850	20240703	1.36	14370	-37.58	20240124	8850	1.36	20240703	15790	-43.19	20230705	8850	1.36	20240703	3.54	N	048910	500	63 억		206428	N	N	1	N	00	N
148	20240705	140508	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9030	-70	5	-0.77	93879680	10405	38.52	9100	9140	8970	11830	6370	9100	9022.55	1.64	0	-361	9246	9172	9026	8952	8806	9210	8990	63	2730	500	6370	10	1	12578946	1136	18.28	1.09	12	0.08	494.00	8314.00	15790	20230705	-42.81	8850	20240703	2.03	14370	-37.16	20240124	8850	2.03	20240703	15790	-42.81	20230705	8850	2.03	20240703	3.54	N	048910	500	63 억		206428	N	N	1	N	00	N
149	20240705	130508	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9030	-70	5	-0.77	82721040	9169	33.94	9100	9140	8970	11830	6370	9100	9021.82	1.64	0	-362	9246	9172	9026	8952	8806	9210	8990	63	2730	500	6370	10	1	12578946	1136	18.28	1.09	12	0.07	494.00	8314.00	15790	20230705	-42.81	8850	20240703	2.03	14370	-37.16	20240124	8850	2.03	20240703	15790	-42.81	20230705	8850	2.03	20240703	3.54	N	048910	500	63 억		206428	N	N	1	N	00	N
150	20240705	120508	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9020	-80	5	-0.88	76083570	8434	31.22	9100	9140	8970	11830	6370	9100	9021.05	1.64	0	-322	9246	9172	9026	8952	8806	9210	8990	63	2730	500	6370	10	1	12578946	1135	18.26	1.08	12	0.07	494.00	8314.00	15790	20230705	-42.88	8850	20240703	1.92	14370	-37.23	20240124	8850	1.92	20240703	15790	-42.88	20230705	8850	1.92	20240703	3.54	N	048910	500	63 억		206428	N	N	1	N	00	N
151	20240705	110506	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9000	-100	5	-1.10	66681270	7390	27.36	9100	9140	8970	11830	6370	9100	9023.18	1.64	0	-322	9246	9172	9026	8952	8806	9210	8990	63	2730	500	6370	10	1	12578946	1132	18.22	1.08	12	0.06	494.00	8314.00	15790	20230705	-43.00	8850	20240703	1.69	14370	-37.37	20240124	8850	1.69	20240703	15790	-43.00	20230705	8850	1.69	20240703	3.54	N	048910	500	63 억		206428	N	N	1	N	00	N
152	20240705	100506	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9040	-60	5	-0.66	31572290	3491	12.92	9100	9140	9010	11830	6370	9100	9043.91	1.64	0	97	9246	9172	9026	8952	8806	9210	8990	63	2730	500	6370	10	1	12578946	1137	18.30	1.09	12	0.03	494.00	8314.00	15790	20230705	-42.75	8850	20240703	2.15	14370	-37.09	20240124	8850	2.15	20240703	15790	-42.75	20230705	8850	2.15	20240703	3.54	N	048910	500	63 억		206428	N	N	1	N	00	N
153	20240705	090507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9070	-30	5	-0.33	1646930	181	0.67	9100	9140	9070	11830	6370	9100	9099.06	1.64	0	-6	9246	9172	9026	8952	8806	9210	8990	63	2730	500	6370	10	1	12578946	1141	18.36	1.09	12	0.00	494.00	8314.00	15790	20230705	-42.56	8850	20240703	2.49	14370	-36.88	20240124	8850	2.49	20240703	15790	-42.56	20230705	8850	2.49	20240703	3.54	N	048910	500	63 억		206428	N	N	1	N	00	N
154	20240704	160504	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9100	150	2	1.68	240394970	26776	73.74	8880	9100	8880	11630	6270	8950	8977.95	1.61	0	4518	9150	9050	8950	8850	8750	9000	8800	63	2680	500	6260	10	1	12578946	1145	18.42	1.09	12	0.21	494.00	8314.00	15790	20230705	-42.37	8850	20240703	2.82	14370	-36.67	20240124	8850	2.82	20240703	15790	-42.37	20230705	8850	2.82	20240703	3.55	N	048910	500	63 억		201955	N	N	1	N	00	N
155	20240704	150507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9030	80	2	0.89	218731660	24389	67.17	8880	9030	8880	11630	6270	8950	8968.46	1.61	0	3459	9150	9050	8950	8850	8750	9000	8800	63	2680	500	6260	10	1	12578946	1136	18.28	1.09	12	0.19	494.00	8314.00	15790	20230705	-42.81	8850	20240703	2.03	14370	-37.16	20240124	8850	2.03	20240703	15790	-42.81	20230705	8850	2.03	20240703	3.55	N	048910	500	63 억		201955	N	N	0	N	00	N
156	20240704	140507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8980	30	2	0.34	183272020	20449	56.31	8880	9030	8880	11630	6270	8950	8962.40	1.61	0	764	9150	9050	8950	8850	8750	9000	8800	63	2680	500	6260	10	1	12578946	1130	18.18	1.08	12	0.16	494.00	8314.00	15790	20230705	-43.13	8850	20240703	1.47	14370	-37.51	20240124	8850	1.47	20240703	15790	-43.13	20230705	8850	1.47	20240703	3.55	N	048910	500	63 억		201955	N	N	0	N	00	N
157	20240704	130507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8950	0	3	0.00	138500230	15452	42.55	8880	9030	8880	11630	6270	8950	8963.26	1.61	0	354	9150	9050	8950	8850	8750	9000	8800	63	2680	500	6260	10	1	12578946	1126	18.12	1.08	12	0.12	494.00	8314.00	15790	20230705	-43.32	8850	20240703	1.13	14370	-37.72	20240124	8850	1.13	20240703	15790	-43.32	20230705	8850	1.13	20240703	3.55	N	048910	500	63 억		201955	N	N	0	N	00	N
158	20240704	120506	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8950	0	3	0.00	107788320	12022	33.11	8880	9030	8880	11630	6270	8950	8965.92	1.61	0	325	9150	9050	8950	8850	8750	9000	8800	63	2680	500	6260	10	1	12578946	1126	18.12	1.08	12	0.10	494.00	8314.00	15790	20230705	-43.32	8850	20240703	1.13	14370	-37.72	20240124	8850	1.13	20240703	15790	-43.32	20230705	8850	1.13	20240703	3.55	N	048910	500	63 억		201955	N	N	0	N	00	N
159	20240704	110505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8960	10	2	0.11	80880060	9023	24.85	8880	9030	8880	11630	6270	8950	8963.77	1.61	0	-796	9150	9050	8950	8850	8750	9000	8800	63	2680	500	6260	10	1	12578946	1127	18.14	1.08	12	0.07	494.00	8314.00	15790	20230705	-43.26	8850	20240703	1.24	14370	-37.65	20240124	8850	1.24	20240703	15790	-43.26	20230705	8850	1.24	20240703	3.55	N	048910	500	63 억		201955	N	N	0	N	00	N
160	20240704	100505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8950	0	3	0.00	50082290	5600	15.42	8880	8970	8880	11630	6270	8950	8943.27	1.61	0	-406	9150	9050	8950	8850	8750	9000	8800	63	2680	500	6260	10	1	12578946	1126	18.12	1.08	12	0.04	494.00	8314.00	15790	20230705	-43.32	8850	20240703	1.13	14370	-37.72	20240124	8850	1.13	20240703	15790	-43.32	20230705	8850	1.13	20240703	3.55	N	048910	500	63 억		201955	N	N	0	N	00	N
161	20240704	090506	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8950	0	3	0.00	5982240	673	1.85	8880	8960	8880	11630	6270	8950	8888.92	1.61	0	60	9150	9050	8950	8850	8750	9000	8800	63	2680	500	6260	10	1	12578946	1126	18.12	1.08	12	0.01	494.00	8314.00	15790	20230705	-43.32	8850	20240703	1.13	14370	-37.72	20240124	8850	1.13	20240703	15790	-43.32	20230705	8850	1.13	20240703	3.55	N	048910	500	63 억		201955	N	N	0	N	00	N
162	20240703	160503	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8950	-70	5	-0.78	323381100	36161	135.12	9020	9050	8850	11720	6320	9020	8942.79	1.61	0	-1175	9213	9116	9043	8946	8873	9080	8910	63	2700	500	6310	10	1	12578946	1126	18.12	1.08	12	0.29	494.00	8314.00	15870	20230627	-43.60	8850	20240703	1.13	14370	-37.72	20240124	8850	1.13	20240703	15790	-43.32	20230705	8850	1.13	20240703	3.52	N	048910	500	63 억		203066	N	N	0	N	00	N
163	20240703	150505	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8940	-80	5	-0.89	264472260	29554	110.43	9020	9050	8850	11720	6320	9020	8948.78	1.61	0	-1427	9213	9116	9043	8946	8873	9080	8910	63	2700	500	6310	10	1	12578946	1125	18.10	1.08	12	0.23	494.00	8314.00	15870	20230627	-43.67	8850	20240703	1.02	14370	-37.79	20240124	8850	1.02	20240703	15790	-43.38	20230705	8850	1.02	20240703	3.52	N	048910	500	63 억		203066	N	N	0	N	00	N
164	20240703	140505	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8920	-100	5	-1.11	210186710	23450	87.62	9020	9050	8850	11720	6320	9020	8963.19	1.61	0	-1452	9213	9116	9043	8946	8873	9080	8910	63	2700	500	6310	10	1	12578946	1122	18.06	1.07	12	0.19	494.00	8314.00	15870	20230627	-43.79	8850	20240703	0.79	14370	-37.93	20240124	8850	0.79	20240703	15790	-43.51	20230705	8850	0.79	20240703	3.52	N	048910	500	63 억		203066	N	N	0	N	00	N
165	20240703	130504	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8980	-40	5	-0.44	173032810	19275	72.02	9020	9050	8850	11720	6320	9020	8977.06	1.61	0	-1505	9213	9116	9043	8946	8873	9080	8910	63	2700	500	6310	10	1	12578946	1130	18.18	1.08	12	0.15	494.00	8314.00	15870	20230627	-43.42	8850	20240703	1.47	14370	-37.51	20240124	8850	1.47	20240703	15790	-43.13	20230705	8850	1.47	20240703	3.52	N	048910	500	63 억		203066	N	N	0	N	00	N
166	20240703	120504	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8950	-70	5	-0.78	160319170	17853	66.71	9020	9050	8850	11720	6320	9020	8979.96	1.61	0	-1497	9213	9116	9043	8946	8873	9080	8910	63	2700	500	6310	10	1	12578946	1126	18.12	1.08	12	0.14	494.00	8314.00	15870	20230627	-43.60	8850	20240703	1.13	14370	-37.72	20240124	8850	1.13	20240703	15790	-43.32	20230705	8850	1.13	20240703	3.52	N	048910	500	63 억		203066	N	N	0	N	00	N
167	20240703	110506	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	8960	-60	5	-0.67	152169170	16945	63.32	9020	9050	8850	11720	6320	9020	8980.18	1.61	0	-1400	9213	9116	9043	8946	8873	9080	8910	63	2700	500	6310	10	1	12578946	1127	18.14	1.08	12	0.13	494.00	8314.00	15870	20230627	-43.54	8850	20240703	1.24	14370	-37.65	20240124	8850	1.24	20240703	15790	-43.26	20230705	8850	1.24	20240703	3.52	N	048910	500	63 억		203066	N	N	0	N	00	N
168	20240703	100505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9030	10	2	0.11	64265540	7127	26.63	9020	9050	8990	11720	6320	9020	9017.19	1.61	0	-717	9213	9116	9043	8946	8873	9080	8910	63	2700	500	6310	10	1	12578946	1136	18.28	1.09	12	0.06	494.00	8314.00	15870	20230627	-43.10	8960	20240625	0.78	14370	-37.16	20240124	8960	0.78	20240625	15790	-42.81	20230705	8960	0.78	20240625	3.52	N	048910	500	63 억		203066	N	N	0	N	00	N
169	20240703	090504	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9000	-20	5	-0.22	2109210	234	0.87	9020	9050	9000	11720	6320	9020	9013.72	1.61	0	-48	9213	9116	9043	8946	8873	9080	8910	63	2700	500	6310	10	1	12578946	1132	18.22	1.08	12	0.00	494.00	8314.00	15870	20230627	-43.29	8960	20240625	0.45	14370	-37.37	20240124	8960	0.45	20240625	15790	-43.00	20230705	8960	0.45	20240625	3.52	N	048910	500	63 억		203066	N	N	0	N	00	N
170	20240702	160503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9020	-120	5	-1.31	239212500	26576	116.84	9100	9140	8970	11880	6400	9140	9001.07	1.62	0	-872	9313	9226	9113	9026	8913	9170	8970	63	2740	500	6390	10	1	12578946	1135	18.26	1.08	12	0.21	494.00	8314.00	15870	20230627	-43.16	8960	20240625	0.67	14370	-37.23	20240124	8960	0.67	20240625	15790	-42.88	20230705	8960	0.67	20240625	3.57	N	048910	500	63 억		203934	N	N	0	N	00	N
171	20240702	150503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9000	-140	5	-1.53	204148690	22681	99.72	9100	9140	8970	11880	6400	9140	9000.87	1.62	0	-629	9313	9226	9113	9026	8913	9170	8970	63	2740	500	6390	10	1	12578946	1132	18.22	1.08	12	0.18	494.00	8314.00	15870	20230627	-43.29	8960	20240625	0.45	14370	-37.37	20240124	8960	0.45	20240625	15790	-43.00	20230705	8960	0.45	20240625	3.57	N	048910	500	63 억		203934	N	N	0	N	00	N
172	20240702	140504	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8980	-160	5	-1.75	174883650	19423	85.39	9100	9140	8970	11880	6400	9140	9003.95	1.62	0	-1325	9313	9226	9113	9026	8913	9170	8970	63	2740	500	6390	10	1	12578946	1130	18.18	1.08	12	0.15	494.00	8314.00	15870	20230627	-43.42	8960	20240625	0.22	14370	-37.51	20240124	8960	0.22	20240625	15790	-43.13	20230705	8960	0.22	20240625	3.57	N	048910	500	63 억		203934	N	N	0	N	00	N
173	20240702	130504	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9030	-110	5	-1.20	162478500	18045	79.34	9100	9140	8970	11880	6400	9140	9004.07	1.62	0	-1264	9313	9226	9113	9026	8913	9170	8970	63	2740	500	6390	10	1	12578946	1136	18.28	1.09	12	0.14	494.00	8314.00	15870	20230627	-43.10	8960	20240625	0.78	14370	-37.16	20240124	8960	0.78	20240625	15790	-42.81	20230705	8960	0.78	20240625	3.57	N	048910	500	63 억		203934	N	N	0	N	00	N
174	20240702	120504	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	8980	-160	5	-1.75	141941940	15760	69.29	9100	9140	8970	11880	6400	9140	9006.47	1.62	0	-1020	9313	9226	9113	9026	8913	9170	8970	63	2740	500	6390	10	1	12578946	1130	18.18	1.08	12	0.13	494.00	8314.00	15870	20230627	-43.42	8960	20240625	0.22	14370	-37.51	20240124	8960	0.22	20240625	15790	-43.13	20230705	8960	0.22	20240625	3.57	N	048910	500	63 억		203934	N	N	0	N	00	N
175	20240702	110503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9020	-120	5	-1.31	119811960	13304	58.49	9100	9140	8970	11880	6400	9140	9005.71	1.62	0	-1030	9313	9226	9113	9026	8913	9170	8970	63	2740	500	6390	10	1	12578946	1135	18.26	1.08	12	0.11	494.00	8314.00	15870	20230627	-43.16	8960	20240625	0.67	14370	-37.23	20240124	8960	0.67	20240625	15790	-42.88	20230705	8960	0.67	20240625	3.57	N	048910	500	63 억		203934	N	N	0	N	00	N
176	20240702	100503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9030	-110	5	-1.20	52528250	5812	25.55	9100	9140	8980	11880	6400	9140	9037.90	1.62	0	-481	9313	9226	9113	9026	8913	9170	8970	63	2740	500	6390	10	1	12578946	1136	18.28	1.09	12	0.05	494.00	8314.00	15870	20230627	-43.10	8960	20240625	0.78	14370	-37.16	20240124	8960	0.78	20240625	15790	-42.81	20230705	8960	0.78	20240625	3.57	N	048910	500	63 억		203934	N	N	0	N	00	N
177	20240702	090505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9030	-110	5	-1.20	10628650	1175	5.17	9100	9100	9010	11880	6400	9140	9045.66	1.62	0	42	9313	9226	9113	9026	8913	9170	8970	63	2740	500	6390	10	1	12578946	1136	18.28	1.09	12	0.01	494.00	8314.00	15870	20230627	-43.10	8960	20240625	0.78	14370	-37.16	20240124	8960	0.78	20240625	15790	-42.81	20230705	8960	0.78	20240625	3.57	N	048910	500	63 억		203934	N	N	0	N	00	N
178	20240701	160502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9140	-70	5	-0.76	201726750	22230	38.92	9200	9200	9000	11970	6450	9210	9074.52	1.62	0	-224	9603	9406	9223	9026	8843	9505	9125	63	2760	500	6440	10	1	12578946	1150	18.50	1.10	12	0.18	494.00	8314.00	15930	20230623	-42.62	8960	20240625	2.01	14370	-36.40	20240124	8960	2.01	20240625	15790	-42.12	20230705	8960	2.01	20240625	3.58	N	048910	500	63 억		204165	N	N	0	N	00	N
179	20240701	150503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9070	-140	5	-1.52	171254430	18881	33.06	9200	9200	9000	11970	6450	9210	9070.19	1.62	0	176	9603	9406	9223	9026	8843	9505	9125	63	2760	500	6440	10	1	12578946	1141	18.36	1.09	12	0.15	494.00	8314.00	15930	20230623	-43.06	8960	20240625	1.23	14370	-36.88	20240124	8960	1.23	20240625	15790	-42.56	20230705	8960	1.23	20240625	3.58	N	048910	500	63 억		204165	N	N	0	N	00	N
180	20240701	140502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9090	-120	5	-1.30	144885220	15961	27.95	9200	9200	9000	11970	6450	9210	9077.44	1.62	0	200	9603	9406	9223	9026	8843	9505	9125	63	2760	500	6440	10	1	12578946	1143	18.40	1.09	12	0.13	494.00	8314.00	15930	20230623	-42.94	8960	20240625	1.45	14370	-36.74	20240124	8960	1.45	20240625	15790	-42.43	20230705	8960	1.45	20240625	3.58	N	048910	500	63 억		204165	N	N	0	N	00	N
181	20240701	130502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9040	-170	5	-1.85	121369980	13365	23.40	9200	9200	9000	11970	6450	9210	9081.17	1.62	0	-66	9603	9406	9223	9026	8843	9505	9125	63	2760	500	6440	10	1	12578946	1137	18.30	1.09	12	0.11	494.00	8314.00	15930	20230623	-43.25	8960	20240625	0.89	14370	-37.09	20240124	8960	0.89	20240625	15790	-42.75	20230705	8960	0.89	20240625	3.58	N	048910	500	63 억		204165	N	N	0	N	00	N
182	20240701	120503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9030	-180	5	-1.95	103630100	11405	19.97	9200	9200	9000	11970	6450	9210	9086.36	1.62	0	-189	9603	9406	9223	9026	8843	9505	9125	63	2760	500	6440	10	1	12578946	1136	18.28	1.09	12	0.09	494.00	8314.00	15930	20230623	-43.31	8960	20240625	0.78	14370	-37.16	20240124	8960	0.78	20240625	15790	-42.81	20230705	8960	0.78	20240625	3.58	N	048910	500	63 억		204165	N	N	0	N	00	N
183	20240701	110502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9120	-90	5	-0.98	50939920	5578	9.77	9200	9200	9100	11970	6450	9210	9132.28	1.62	0	-187	9603	9406	9223	9026	8843	9505	9125	63	2760	500	6440	10	1	12578946	1147	18.46	1.10	12	0.04	494.00	8314.00	15930	20230623	-42.75	8960	20240625	1.79	14370	-36.53	20240124	8960	1.79	20240625	15790	-42.24	20230705	8960	1.79	20240625	3.58	N	048910	500	63 억		204165	N	N	0	N	00	N
184	20240701	100501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9140	-70	5	-0.76	28555140	3125	5.47	9200	9200	9110	11970	6450	9210	9137.62	1.62	0	217	9603	9406	9223	9026	8843	9505	9125	63	2760	500	6440	10	1	12578946	1150	18.50	1.10	12	0.02	494.00	8314.00	15930	20230623	-42.62	8960	20240625	2.01	14370	-36.40	20240124	8960	2.01	20240625	15790	-42.12	20230705	8960	2.01	20240625	3.58	N	048910	500	63 억		204165	N	N	0	N	00	N
185	20240701	090501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	9130	-80	5	-0.87	7880480	860	1.51	9200	9200	9120	11970	6450	9210	9163.29	1.62	0	-213	9603	9406	9223	9026	8843	9505	9125	63	2760	500	6440	10	1	12578946	1148	18.48	1.10	12	0.01	494.00	8314.00	15930	20230623	-42.69	8960	20240625	1.90	14370	-36.46	20240124	8960	1.90	20240625	15790	-42.18	20230705	8960	1.90	20240625	3.58	N	048910	500	63 억		204165	N	N	0	N	00	N