KissMeData/038070/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	160451	57	100.00	KOSDAQ		유통	N	N	N	N		N	8260	10	2	0.12	123534450	15143	80.28	8190	8260	8090	10720	5780	8250	8157.67	1.33	0	353	8363	8306	8193	8136	8023	8335	8165	45	2470	500	5940	10	1	8900676	735	-635.38	0.85	12	0.17	-13.00	9715.00	12240	20240315	-32.52	7213	20231020	14.52	12240	-32.52	20240315	7900	4.56	20240725	12240	-32.52	20240315	7380	11.92	20231020	4.38	N	038070	500	44 억		118145	N	N	0	N	00	N
3	20240731	150452	57	100.00	KOSDAQ		유통	N	N	N	N		N	8150	-100	5	-1.21	71816070	8812	46.72	8190	8260	8110	10720	5780	8250	8149.80	1.33	0	-482	8363	8306	8193	8136	8023	8335	8165	45	2470	500	5940	10	1	8900676	725	-626.92	0.84	12	0.10	-13.00	9715.00	12240	20240315	-33.42	7213	20231020	12.99	12240	-33.42	20240315	7900	3.16	20240725	12240	-33.42	20240315	7380	10.43	20231020	4.38	N	038070	500	44 억		118145	N	N	0	N	00	N
4	20240731	140455	57	100.00	KOSDAQ		유통	N	N	N	N		N	8120	-130	5	-1.58	64693480	7935	42.07	8190	8260	8110	10720	5780	8250	8152.93	1.33	0	-221	8363	8306	8193	8136	8023	8335	8165	45	2470	500	5940	10	1	8900676	723	-624.62	0.84	12	0.09	-13.00	9715.00	12240	20240315	-33.66	7213	20231020	12.57	12240	-33.66	20240315	7900	2.78	20240725	12240	-33.66	20240315	7380	10.03	20231020	4.38	N	038070	500	44 억		118145	N	N	0	N	00	N
5	20240731	130453	57	100.00	KOSDAQ		유통	N	N	N	N		N	8120	-130	5	-1.58	60584060	7430	39.39	8190	8260	8110	10720	5780	8250	8153.98	1.33	0	-299	8363	8306	8193	8136	8023	8335	8165	45	2470	500	5940	10	1	8900676	723	-624.62	0.84	12	0.08	-13.00	9715.00	12240	20240315	-33.66	7213	20231020	12.57	12240	-33.66	20240315	7900	2.78	20240725	12240	-33.66	20240315	7380	10.03	20231020	4.38	N	038070	500	44 억		118145	N	N	0	N	00	N
6	20240731	120455	57	100.00	KOSDAQ		유통	N	N	N	N		N	8140	-110	5	-1.33	46557890	5705	30.24	8190	8260	8120	10720	5780	8250	8160.89	1.33	0	-359	8363	8306	8193	8136	8023	8335	8165	45	2470	500	5940	10	1	8900676	725	-626.15	0.84	12	0.06	-13.00	9715.00	12240	20240315	-33.50	7213	20231020	12.85	12240	-33.50	20240315	7900	3.04	20240725	12240	-33.50	20240315	7380	10.30	20231020	4.38	N	038070	500	44 억		118145	N	N	0	N	00	N
7	20240731	110453	57	100.00	KOSDAQ		유통	N	N	N	N		N	8130	-120	5	-1.45	35396080	4336	22.99	8190	8260	8120	10720	5780	8250	8163.30	1.33	0	-396	8363	8306	8193	8136	8023	8335	8165	45	2470	500	5940	10	1	8900676	724	-625.38	0.84	12	0.05	-13.00	9715.00	12240	20240315	-33.58	7213	20231020	12.71	12240	-33.58	20240315	7900	2.91	20240725	12240	-33.58	20240315	7380	10.16	20231020	4.38	N	038070	500	44 억		118145	N	N	0	N	00	N
8	20240731	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	8190	-60	5	-0.73	25231260	3089	16.38	8190	8260	8120	10720	5780	8250	8168.10	1.33	0	90	8363	8306	8193	8136	8023	8335	8165	45	2470	500	5940	10	1	8900676	729	-630.00	0.84	12	0.03	-13.00	9715.00	12240	20240315	-33.09	7213	20231020	13.54	12240	-33.09	20240315	7900	3.67	20240725	12240	-33.09	20240315	7380	10.98	20231020	4.38	N	038070	500	44 억		118145	N	N	0	N	00	N
9	20240731	090448	57	100.00	KOSDAQ		유통	N	N	N	N		N	8200	-50	5	-0.61	850790	104	0.55	8190	8200	8180	10720	5780	8250	8180.67	1.33	0	-100	8363	8306	8193	8136	8023	8335	8165	45	2470	500	5940	10	1	8900676	730	-630.77	0.84	12	0.00	-13.00	9715.00	12240	20240315	-33.01	7213	20231020	13.68	12240	-33.01	20240315	7900	3.80	20240725	12240	-33.01	20240315	7380	11.11	20231020	4.38	N	038070	500	44 억		118145	N	N	0	N	00	N
10	20240730	160440	57	100.00	KOSDAQ		유통	N	N	N	N		N	8250	70	2	0.86	153178180	18861	76.57	8100	8250	8080	10630	5730	8180	8119.54	1.34	0	-861	8306	8242	8156	8092	8006	8275	8125	45	2450	500	5880	10	1	8900676	734	-634.62	0.85	12	0.21	-13.00	9715.00	12240	20240315	-32.60	7213	20231020	14.38	12240	-32.60	20240315	7900	4.43	20240725	12240	-32.60	20240315	7380	11.79	20231020	4.41	N	038070	500	44 억		118886	N	N	0	N	00	N
11	20240730	150448	57	100.00	KOSDAQ		유통	N	N	N	N		N	8090	-90	5	-1.10	91404290	11262	45.72	8100	8220	8090	10630	5730	8180	8116.17	1.34	0	-1747	8306	8242	8156	8092	8006	8275	8125	45	2450	500	5880	10	1	8900676	720	-622.31	0.83	12	0.13	-13.00	9715.00	12240	20240315	-33.91	7213	20231020	12.16	12240	-33.91	20240315	7900	2.41	20240725	12240	-33.91	20240315	7380	9.62	20231020	4.41	N	038070	500	44 억		118886	N	N	0	N	00	N
12	20240730	140442	57	100.00	KOSDAQ		유통	N	N	N	N		N	8140	-40	5	-0.49	75358540	9288	37.71	8100	8220	8090	10630	5730	8180	8113.54	1.34	0	-684	8306	8242	8156	8092	8006	8275	8125	45	2450	500	5880	10	1	8900676	725	-626.15	0.84	12	0.10	-13.00	9715.00	12240	20240315	-33.50	7213	20231020	12.85	12240	-33.50	20240315	7900	3.04	20240725	12240	-33.50	20240315	7380	10.30	20231020	4.41	N	038070	500	44 억		118886	N	N	0	N	00	N
13	20240730	130446	57	100.00	KOSDAQ		유통	N	N	N	N		N	8130	-50	5	-0.61	66555220	8202	33.30	8100	8220	8090	10630	5730	8180	8114.51	1.34	0	-619	8306	8242	8156	8092	8006	8275	8125	45	2450	500	5880	10	1	8900676	724	-625.38	0.84	12	0.09	-13.00	9715.00	12240	20240315	-33.58	7213	20231020	12.71	12240	-33.58	20240315	7900	2.91	20240725	12240	-33.58	20240315	7380	10.16	20231020	4.41	N	038070	500	44 억		118886	N	N	0	N	00	N
14	20240730	120443	57	100.00	KOSDAQ		유통	N	N	N	N		N	8100	-80	5	-0.98	61558780	7585	30.79	8100	8220	8090	10630	5730	8180	8115.86	1.34	0	-617	8306	8242	8156	8092	8006	8275	8125	45	2450	500	5880	10	1	8900676	721	-623.08	0.83	12	0.09	-13.00	9715.00	12240	20240315	-33.82	7213	20231020	12.30	12240	-33.82	20240315	7900	2.53	20240725	12240	-33.82	20240315	7380	9.76	20231020	4.41	N	038070	500	44 억		118886	N	N	0	N	00	N
15	20240730	110447	57	100.00	KOSDAQ		유통	N	N	N	N		N	8120	-60	5	-0.73	54057560	6660	27.04	8100	8220	8090	10630	5730	8180	8116.75	1.34	0	-617	8306	8242	8156	8092	8006	8275	8125	45	2450	500	5880	10	1	8900676	723	-624.62	0.84	12	0.07	-13.00	9715.00	12240	20240315	-33.66	7213	20231020	12.57	12240	-33.66	20240315	7900	2.78	20240725	12240	-33.66	20240315	7380	10.03	20231020	4.41	N	038070	500	44 억		118886	N	N	0	N	00	N
16	20240730	100447	57	100.00	KOSDAQ		유통	N	N	N	N		N	8120	-60	5	-0.73	50162640	6180	25.09	8100	8220	8090	10630	5730	8180	8116.93	1.34	0	-791	8306	8242	8156	8092	8006	8275	8125	45	2450	500	5880	10	1	8900676	723	-624.62	0.84	12	0.07	-13.00	9715.00	12240	20240315	-33.66	7213	20231020	12.57	12240	-33.66	20240315	7900	2.78	20240725	12240	-33.66	20240315	7380	10.03	20231020	4.41	N	038070	500	44 억		118886	N	N	0	N	00	N
17	20240730	090448	57	100.00	KOSDAQ		유통	N	N	N	N		N	8170	-10	5	-0.12	22762580	2808	11.40	8100	8170	8100	10630	5730	8180	8106.33	1.34	0	545	8306	8242	8156	8092	8006	8275	8125	45	2450	500	5880	10	1	8900676	727	-628.46	0.84	12	0.03	-13.00	9715.00	12240	20240315	-33.25	7213	20231020	13.27	12240	-33.25	20240315	7900	3.42	20240725	12240	-33.25	20240315	7380	10.70	20231020	4.41	N	038070	500	44 억		118886	N	N	0	N	00	N
18	20240729	160442	57	100.00	KOSDAQ		유통	N	N	N	N		N	8180	110	2	1.36	198246210	24283	124.15	8070	8220	8070	10490	5650	8070	8163.89	1.20	0	11858	8250	8160	8080	7990	7910	8205	8035	45	2420	500	5810	10	1	8900676	728	-629.23	0.84	12	0.27	-13.00	9715.00	12240	20240315	-33.17	7213	20231020	13.41	12240	-33.17	20240315	7900	3.54	20240725	12240	-33.17	20240315	7380	10.84	20231020	4.36	N	038070	500	44 억		107102	N	N	0	N	00	N
19	20240729	150444	57	100.00	KOSDAQ		유통	N	N	N	N		N	8120	50	2	0.62	187255400	22935	117.25	8070	8220	8070	10490	5650	8070	8164.61	1.20	0	11393	8250	8160	8080	7990	7910	8205	8035	45	2420	500	5810	10	1	8900676	723	-624.62	0.84	12	0.26	-13.00	9715.00	12240	20240315	-33.66	7213	20231020	12.57	12240	-33.66	20240315	7900	2.78	20240725	12240	-33.66	20240315	7380	10.03	20231020	4.36	N	038070	500	44 억		107102	N	N	0	N	00	N
20	20240729	140448	57	100.00	KOSDAQ		유통	N	N	N	N		N	8150	80	2	0.99	164139220	20093	102.72	8070	8220	8070	10490	5650	8070	8168.98	1.20	0	10787	8250	8160	8080	7990	7910	8205	8035	45	2420	500	5810	10	1	8900676	725	-626.92	0.84	12	0.23	-13.00	9715.00	12240	20240315	-33.42	7213	20231020	12.99	12240	-33.42	20240315	7900	3.16	20240725	12240	-33.42	20240315	7380	10.43	20231020	4.36	N	038070	500	44 억		107102	N	N	0	N	00	N
21	20240729	130452	57	100.00	KOSDAQ		유통	N	N	N	N		N	8140	70	2	0.87	144315720	17662	90.30	8070	8220	8070	10490	5650	8070	8170.97	1.20	0	9238	8250	8160	8080	7990	7910	8205	8035	45	2420	500	5810	10	1	8900676	725	-626.15	0.84	12	0.20	-13.00	9715.00	12240	20240315	-33.50	7213	20231020	12.85	12240	-33.50	20240315	7900	3.04	20240725	12240	-33.50	20240315	7380	10.30	20231020	4.36	N	038070	500	44 억		107102	N	N	0	N	00	N
22	20240729	120443	57	100.00	KOSDAQ		유통	N	N	N	N		N	8190	120	2	1.49	136198440	16666	85.20	8070	8220	8070	10490	5650	8070	8172.23	1.20	0	8881	8250	8160	8080	7990	7910	8205	8035	45	2420	500	5810	10	1	8900676	729	-630.00	0.84	12	0.19	-13.00	9715.00	12240	20240315	-33.09	7213	20231020	13.54	12240	-33.09	20240315	7900	3.67	20240725	12240	-33.09	20240315	7380	10.98	20231020	4.36	N	038070	500	44 억		107102	N	N	0	N	00	N
23	20240729	110446	57	100.00	KOSDAQ		유통	N	N	N	N		N	8190	120	2	1.49	118566170	14506	74.16	8070	8220	8070	10490	5650	8070	8173.60	1.20	0	8447	8250	8160	8080	7990	7910	8205	8035	45	2420	500	5810	10	1	8900676	729	-630.00	0.84	12	0.16	-13.00	9715.00	12240	20240315	-33.09	7213	20231020	13.54	12240	-33.09	20240315	7900	3.67	20240725	12240	-33.09	20240315	7380	10.98	20231020	4.36	N	038070	500	44 억		107102	N	N	0	N	00	N
24	20240729	100444	57	100.00	KOSDAQ		유통	N	N	N	N		N	8220	150	2	1.86	100326040	12280	62.78	8070	8220	8070	10490	5650	8070	8169.87	1.20	0	7601	8250	8160	8080	7990	7910	8205	8035	45	2420	500	5810	10	1	8900676	732	-632.31	0.85	12	0.14	-13.00	9715.00	12240	20240315	-32.84	7213	20231020	13.96	12240	-32.84	20240315	7900	4.05	20240725	12240	-32.84	20240315	7380	11.38	20231020	4.36	N	038070	500	44 억		107102	N	N	0	N	00	N
25	20240729	090441	57	100.00	KOSDAQ		유통	N	N	N	N		N	8090	20	2	0.25	7693410	953	4.87	8070	8120	8070	10490	5650	8070	8072.83	1.20	0	335	8250	8160	8080	7990	7910	8205	8035	45	2420	500	5810	10	1	8900676	720	-622.31	0.83	12	0.01	-13.00	9715.00	12240	20240315	-33.91	7213	20231020	12.16	12240	-33.91	20240315	7900	2.41	20240725	12240	-33.91	20240315	7380	9.62	20231020	4.36	N	038070	500	44 억		107102	N	N	0	N	00	N
26	20240726	160435	57	100.00	KOSDAQ		유통	N	N	N	N		N	8070	0	3	0.00	157212600	19437	54.05	8020	8170	8000	10490	5650	8070	8088.32	1.13	0	6179	8303	8186	8043	7926	7783	8115	7855	45	2420	500	5810	10	1	8900676	718	-620.77	0.83	12	0.22	-13.00	9715.00	12240	20240315	-34.07	7213	20231020	11.88	12240	-34.07	20240315	7900	2.15	20240725	12240	-34.07	20240315	7380	9.35	20231020	4.38	N	038070	500	44 억		100972	N	N	0	N	00	N
27	20240726	150439	57	100.00	KOSDAQ		유통	N	N	N	N		N	8090	20	2	0.25	142337600	17591	48.91	8020	8170	8000	10490	5650	8070	8091.50	1.13	0	6039	8303	8186	8043	7926	7783	8115	7855	45	2420	500	5810	10	1	8900676	720	-622.31	0.83	12	0.20	-13.00	9715.00	12240	20240315	-33.91	7213	20231020	12.16	12240	-33.91	20240315	7900	2.41	20240725	12240	-33.91	20240315	7380	9.62	20231020	4.38	N	038070	500	44 억		100972	N	N	0	N	00	N
28	20240726	140441	57	100.00	KOSDAQ		유통	N	N	N	N		N	8070	0	3	0.00	130898470	16175	44.98	8020	8170	8000	10490	5650	8070	8092.64	1.13	0	5282	8303	8186	8043	7926	7783	8115	7855	45	2420	500	5810	10	1	8900676	718	-620.77	0.83	12	0.18	-13.00	9715.00	12240	20240315	-34.07	7213	20231020	11.88	12240	-34.07	20240315	7900	2.15	20240725	12240	-34.07	20240315	7380	9.35	20231020	4.38	N	038070	500	44 억		100972	N	N	0	N	00	N
29	20240726	130441	57	100.00	KOSDAQ		유통	N	N	N	N		N	8070	0	3	0.00	120204430	14850	41.29	8020	8170	8000	10490	5650	8070	8094.57	1.13	0	4549	8303	8186	8043	7926	7783	8115	7855	45	2420	500	5810	10	1	8900676	718	-620.77	0.83	12	0.17	-13.00	9715.00	12240	20240315	-34.07	7213	20231020	11.88	12240	-34.07	20240315	7900	2.15	20240725	12240	-34.07	20240315	7380	9.35	20231020	4.38	N	038070	500	44 억		100972	N	N	0	N	00	N
30	20240726	120444	57	100.00	KOSDAQ		유통	N	N	N	N		N	8090	20	2	0.25	106699760	13180	36.65	8020	8170	8000	10490	5650	8070	8095.58	1.13	0	3732	8303	8186	8043	7926	7783	8115	7855	45	2420	500	5810	10	1	8900676	720	-622.31	0.83	12	0.15	-13.00	9715.00	12240	20240315	-33.91	7213	20231020	12.16	12240	-33.91	20240315	7900	2.41	20240725	12240	-33.91	20240315	7380	9.62	20231020	4.38	N	038070	500	44 억		100972	N	N	0	N	00	N
31	20240726	110442	57	100.00	KOSDAQ		유통	N	N	N	N		N	8110	40	2	0.50	95420770	11791	32.79	8020	8170	8000	10490	5650	8070	8092.68	1.13	0	3335	8303	8186	8043	7926	7783	8115	7855	45	2420	500	5810	10	1	8900676	722	-623.85	0.83	12	0.13	-13.00	9715.00	12240	20240315	-33.74	7213	20231020	12.44	12240	-33.74	20240315	7900	2.66	20240725	12240	-33.74	20240315	7380	9.89	20231020	4.38	N	038070	500	44 억		100972	N	N	0	N	00	N
32	20240726	100442	57	100.00	KOSDAQ		유통	N	N	N	N		N	8080	10	2	0.12	30170870	3758	10.45	8020	8080	8000	10490	5650	8070	8028.44	1.13	0	-66	8303	8186	8043	7926	7783	8115	7855	45	2420	500	5810	10	1	8900676	719	-621.54	0.83	12	0.04	-13.00	9715.00	12240	20240315	-33.99	7213	20231020	12.02	12240	-33.99	20240315	7900	2.28	20240725	12240	-33.99	20240315	7380	9.49	20231020	4.38	N	038070	500	44 억		100972	N	N	0	N	00	N
33	20240726	090439	57	100.00	KOSDAQ		유통	N	N	N	N		N	8050	-20	5	-0.25	4122210	514	1.43	8020	8050	8010	10490	5650	8070	8019.86	1.13	0	-475	8303	8186	8043	7926	7783	8115	7855	45	2420	500	5810	10	1	8900676	717	-619.23	0.83	12	0.01	-13.00	9715.00	12240	20240315	-34.23	7213	20231020	11.60	12240	-34.23	20240315	7900	1.90	20240725	12240	-34.23	20240315	7380	9.08	20231020	4.38	N	038070	500	44 억		100972	N	N	0	N	00	N
34	20240725	160438	57	100.00	KOSDAQ		유통	N	N	N	N		N	8070	-130	5	-1.59	287340750	35954	211.08	8100	8160	7900	10660	5740	8200	7991.32	1.16	0	-2396	8406	8302	8186	8082	7966	8355	8135	45	2460	500	5900	10	1	8900676	718	-620.77	0.83	12	0.40	-13.00	9715.00	12240	20240315	-34.07	7213	20231020	11.88	12240	-34.07	20240315	7900	2.15	20240725	12240	-34.07	20240315	7380	9.35	20231020	4.40	N	038070	500	44 억		103363	N	N	0	N	00	N
35	20240725	150445	57	100.00	KOSDAQ		유통	N	N	N	N		N	7950	-250	5	-3.05	206549470	25817	151.57	8100	8160	7940	10660	5740	8200	7999.76	1.16	0	-1176	8406	8302	8186	8082	7966	8355	8135	45	2460	500	5900	10	1	8900676	708	-611.54	0.82	12	0.29	-13.00	9715.00	12240	20240315	-35.05	7213	20231020	10.22	12240	-35.05	20240315	7940	0.13	20240725	12240	-35.05	20240315	7380	7.72	20231020	4.40	N	038070	500	44 억		103363	N	N	0	N	00	N
36	20240725	140444	57	100.00	KOSDAQ		유통	N	N	N	N		N	8030	-170	5	-2.07	179542780	22426	131.66	8100	8160	7940	10660	5740	8200	8005.16	1.16	0	-807	8406	8302	8186	8082	7966	8355	8135	45	2460	500	5900	10	1	8900676	715	-617.69	0.83	12	0.25	-13.00	9715.00	12240	20240315	-34.40	7213	20231020	11.33	12240	-34.40	20240315	7940	1.13	20240725	12240	-34.40	20240315	7380	8.81	20231020	4.40	N	038070	500	44 억		103363	N	N	0	N	00	N
37	20240725	130441	57	100.00	KOSDAQ		유통	N	N	N	N		N	8010	-190	5	-2.32	107280170	13359	78.43	8100	8160	7990	10660	5740	8200	8029.30	1.16	0	268	8406	8302	8186	8082	7966	8355	8135	45	2460	500	5900	10	1	8900676	713	-616.15	0.82	12	0.15	-13.00	9715.00	12240	20240315	-34.56	7213	20231020	11.05	12240	-34.56	20240315	7990	0.25	20240725	12240	-34.56	20240315	7380	8.54	20231020	4.40	N	038070	500	44 억		103363	N	N	0	N	00	N
38	20240725	120442	57	100.00	KOSDAQ		유통	N	N	N	N		N	8040	-160	5	-1.95	94793230	11798	69.27	8100	8160	7990	10660	5740	8200	8033.30	1.16	0	272	8406	8302	8186	8082	7966	8355	8135	45	2460	500	5900	10	1	8900676	716	-618.46	0.83	12	0.13	-13.00	9715.00	12240	20240315	-34.31	7213	20231020	11.47	12240	-34.31	20240315	7990	0.63	20240725	12240	-34.31	20240315	7380	8.94	20231020	4.40	N	038070	500	44 억		103363	N	N	0	N	00	N
39	20240725	110440	57	100.00	KOSDAQ		유통	N	N	N	N		N	8000	-200	5	-2.44	67471710	8391	49.26	8100	8160	8000	10660	5740	8200	8039.08	1.16	0	435	8406	8302	8186	8082	7966	8355	8135	45	2460	500	5900	10	1	8900676	712	-615.38	0.82	12	0.09	-13.00	9715.00	12240	20240315	-34.64	7213	20231020	10.91	12240	-34.64	20240315	8000	0.00	20240725	12240	-34.64	20240315	7380	8.40	20231020	4.40	N	038070	500	44 억		103363	N	N	0	N	00	N
40	20240725	100440	57	100.00	KOSDAQ		유통	N	N	N	N		N	8020	-180	5	-2.20	48281730	5994	35.19	8100	8160	8000	10660	5740	8200	8052.60	1.16	0	547	8406	8302	8186	8082	7966	8355	8135	45	2460	500	5900	10	1	8900676	714	-616.92	0.83	12	0.07	-13.00	9715.00	12240	20240315	-34.48	7213	20231020	11.19	12240	-34.48	20240315	8000	0.25	20240725	12240	-34.48	20240315	7380	8.67	20231020	4.40	N	038070	500	44 억		103363	N	N	0	N	00	N
41	20240725	090438	57	100.00	KOSDAQ		유통	N	N	N	N		N	8160	-40	5	-0.49	16489970	2034	11.94	8100	8160	8100	10660	5740	8200	8102.46	1.16	0	310	8406	8302	8186	8082	7966	8355	8135	45	2460	500	5900	10	1	8900676	726	-627.69	0.84	12	0.02	-13.00	9715.00	12240	20240315	-33.33	7213	20231020	13.13	12240	-33.33	20240315	8070	1.12	20240724	12240	-33.33	20240315	7380	10.57	20231020	4.40	N	038070	500	44 억		103363	N	N	0	N	00	N
42	20240724	160436	57	100.00	KOSDAQ		유통	N	N	N	N		N	8200	50	2	0.61	138629790	16908	110.87	8150	8290	8070	10590	5710	8150	8199.06	1.11	0	4489	8323	8236	8193	8106	8063	8215	8085	45	2440	500	5860	10	1	8900676	730	-630.77	0.84	12	0.19	-13.00	9715.00	12240	20240315	-33.01	7213	20231020	13.68	12240	-33.01	20240315	8070	1.61	20240724	12240	-33.01	20240315	7380	11.11	20231020	4.45	N	038070	500	44 억		98886	N	N	0	N	00	N
43	20240724	150442	57	100.00	KOSDAQ		유통	N	N	N	N		N	8190	40	2	0.49	127339560	15528	101.82	8150	8290	8070	10590	5710	8150	8200.64	1.11	0	4372	8323	8236	8193	8106	8063	8215	8085	45	2440	500	5860	10	1	8900676	729	-630.00	0.84	12	0.17	-13.00	9715.00	12240	20240315	-33.09	7213	20231020	13.54	12240	-33.09	20240315	8070	1.49	20240724	12240	-33.09	20240315	7380	10.98	20231020	4.45	N	038070	500	44 억		98886	N	N	0	N	00	N
44	20240724	140439	57	100.00	KOSDAQ		유통	N	N	N	N		N	8190	40	2	0.49	108127810	13177	86.41	8150	8290	8070	10590	5710	8150	8205.80	1.11	0	2892	8323	8236	8193	8106	8063	8215	8085	45	2440	500	5860	10	1	8900676	729	-630.00	0.84	12	0.15	-13.00	9715.00	12240	20240315	-33.09	7213	20231020	13.54	12240	-33.09	20240315	8070	1.49	20240724	12240	-33.09	20240315	7380	10.98	20231020	4.45	N	038070	500	44 억		98886	N	N	0	N	00	N
45	20240724	130442	57	100.00	KOSDAQ		유통	N	N	N	N		N	8250	100	2	1.23	59259790	7217	47.32	8150	8290	8070	10590	5710	8150	8211.14	1.11	0	2098	8323	8236	8193	8106	8063	8215	8085	45	2440	500	5860	10	1	8900676	734	-634.62	0.85	12	0.08	-13.00	9715.00	12240	20240315	-32.60	7213	20231020	14.38	12240	-32.60	20240315	8070	2.23	20240724	12240	-32.60	20240315	7380	11.79	20231020	4.45	N	038070	500	44 억		98886	N	N	0	N	00	N
46	20240724	120444	57	100.00	KOSDAQ		유통	N	N	N	N		N	8260	110	2	1.35	54616270	6654	43.63	8150	8290	8070	10590	5710	8150	8208.04	1.11	0	2085	8323	8236	8193	8106	8063	8215	8085	45	2440	500	5860	10	1	8900676	735	-635.38	0.85	12	0.07	-13.00	9715.00	12240	20240315	-32.52	7213	20231020	14.52	12240	-32.52	20240315	8070	2.35	20240724	12240	-32.52	20240315	7380	11.92	20231020	4.45	N	038070	500	44 억		98886	N	N	0	N	00	N
47	20240724	110442	57	100.00	KOSDAQ		유통	N	N	N	N		N	8250	100	2	1.23	47281000	5764	37.80	8150	8290	8070	10590	5710	8150	8202.81	1.11	0	1745	8323	8236	8193	8106	8063	8215	8085	45	2440	500	5860	10	1	8900676	734	-634.62	0.85	12	0.06	-13.00	9715.00	12240	20240315	-32.60	7213	20231020	14.38	12240	-32.60	20240315	8070	2.23	20240724	12240	-32.60	20240315	7380	11.79	20231020	4.45	N	038070	500	44 억		98886	N	N	0	N	00	N
48	20240724	100442	57	100.00	KOSDAQ		유통	N	N	N	N		N	8250	100	2	1.23	35281960	4312	28.28	8150	8250	8070	10590	5710	8150	8182.27	1.11	0	1447	8323	8236	8193	8106	8063	8215	8085	45	2440	500	5860	10	1	8900676	734	-634.62	0.85	12	0.05	-13.00	9715.00	12240	20240315	-32.60	7213	20231020	14.38	12240	-32.60	20240315	8070	2.23	20240724	12240	-32.60	20240315	7380	11.79	20231020	4.45	N	038070	500	44 억		98886	N	N	0	N	00	N
49	20240724	090440	57	100.00	KOSDAQ		유통	N	N	N	N		N	8140	-10	5	-0.12	4425330	543	3.56	8150	8150	8140	10590	5710	8150	8149.78	1.11	0	-85	8323	8236	8193	8106	8063	8215	8085	45	2440	500	5860	10	1	8900676	725	-626.15	0.84	12	0.01	-13.00	9715.00	12240	20240315	-33.50	7213	20231020	12.85	12240	-33.50	20240315	8130	0.12	20240701	12240	-33.50	20240315	7380	10.30	20231020	4.45	N	038070	500	44 억		98886	N	N	0	N	00	N
50	20240723	160433	57	100.00	KOSDAQ		유통	N	N	N	N		N	8150	-50	5	-0.61	122072850	14923	60.04	8200	8280	8150	10660	5740	8200	8180.19	1.16	0	-4739	8453	8326	8263	8136	8073	8295	8105	45	2460	500	5900	10	1	8900676	725	-626.92	0.84	12	0.17	-13.00	9715.00	12240	20240315	-33.42	7213	20231020	12.99	12240	-33.42	20240315	8130	0.25	20240701	12240	-33.42	20240315	7380	10.43	20231020	4.46	N	038070	500	44 억		103631	N	N	0	N	00	N
51	20240723	150446	57	100.00	KOSDAQ		유통	N	N	N	N		N	8190	-10	5	-0.12	107075190	13084	52.64	8200	8280	8150	10660	5740	8200	8183.67	1.16	0	-4754	8453	8326	8263	8136	8073	8295	8105	45	2460	500	5900	10	1	8900676	729	-630.00	0.84	12	0.15	-13.00	9715.00	12240	20240315	-33.09	7213	20231020	13.54	12240	-33.09	20240315	8130	0.74	20240701	12240	-33.09	20240315	7380	10.98	20231020	4.46	N	038070	500	44 억		103631	N	N	0	N	00	N
52	20240723	140436	57	100.00	KOSDAQ		유통	N	N	N	N		N	8190	-10	5	-0.12	88074980	10763	43.30	8200	8280	8150	10660	5740	8200	8183.13	1.16	0	-4843	8453	8326	8263	8136	8073	8295	8105	45	2460	500	5900	10	1	8900676	729	-630.00	0.84	12	0.12	-13.00	9715.00	12240	20240315	-33.09	7213	20231020	13.54	12240	-33.09	20240315	8130	0.74	20240701	12240	-33.09	20240315	7380	10.98	20231020	4.46	N	038070	500	44 억		103631	N	N	0	N	00	N
53	20240723	130434	57	100.00	KOSDAQ		유통	N	N	N	N		N	8150	-50	5	-0.61	84435480	10318	41.51	8200	8280	8150	10660	5740	8200	8183.32	1.16	0	-4704	8453	8326	8263	8136	8073	8295	8105	45	2460	500	5900	10	1	8900676	725	-626.92	0.84	12	0.12	-13.00	9715.00	12240	20240315	-33.42	7213	20231020	12.99	12240	-33.42	20240315	8130	0.25	20240701	12240	-33.42	20240315	7380	10.43	20231020	4.46	N	038070	500	44 억		103631	N	N	0	N	00	N
54	20240723	120437	57	100.00	KOSDAQ		유통	N	N	N	N		N	8200	0	3	0.00	28749110	3501	14.08	8200	8280	8200	10660	5740	8200	8211.69	1.16	0	-468	8453	8326	8263	8136	8073	8295	8105	45	2460	500	5900	10	1	8900676	730	-630.77	0.84	12	0.04	-13.00	9715.00	12240	20240315	-33.01	7213	20231020	13.68	12240	-33.01	20240315	8130	0.86	20240701	12240	-33.01	20240315	7380	11.11	20231020	4.46	N	038070	500	44 억		103631	N	N	0	N	00	N
55	20240723	110438	57	100.00	KOSDAQ		유통	N	N	N	N		N	8210	10	2	0.12	15424950	1877	7.55	8200	8280	8200	10660	5740	8200	8217.87	1.16	0	-468	8453	8326	8263	8136	8073	8295	8105	45	2460	500	5900	10	1	8900676	731	-631.54	0.85	12	0.02	-13.00	9715.00	12240	20240315	-32.92	7213	20231020	13.82	12240	-32.92	20240315	8130	0.98	20240701	12240	-32.92	20240315	7380	11.25	20231020	4.46	N	038070	500	44 억		103631	N	N	0	N	00	N
56	20240723	100437	57	100.00	KOSDAQ		유통	N	N	N	N		N	8230	30	2	0.37	4914530	598	2.41	8200	8280	8200	10660	5740	8200	8218.28	1.16	0	32	8453	8326	8263	8136	8073	8295	8105	45	2460	500	5900	10	1	8900676	733	-633.08	0.85	12	0.01	-13.00	9715.00	12240	20240315	-32.76	7213	20231020	14.10	12240	-32.76	20240315	8130	1.23	20240701	12240	-32.76	20240315	7380	11.52	20231020	4.46	N	038070	500	44 억		103631	N	N	0	N	00	N
57	20240723	090439	57	100.00	KOSDAQ		유통	N	N	N	N		N	8220	20	2	0.24	1796750	219	0.88	8200	8250	8200	10660	5740	8200	8204.34	1.16	0	37	8453	8326	8263	8136	8073	8295	8105	45	2460	500	5900	10	1	8900676	732	-632.31	0.85	12	0.00	-13.00	9715.00	12240	20240315	-32.84	7213	20231020	13.96	12240	-32.84	20240315	8130	1.11	20240701	12240	-32.84	20240315	7380	11.38	20231020	4.46	N	038070	500	44 억		103631	N	N	0	N	00	N
58	20240722	160432	57	100.00	KOSDAQ		유통	N	N	N	N		N	8200	-190	5	-2.26	204821370	24842	130.27	8300	8390	8200	10900	5880	8390	8244.96	1.16	0	399	8670	8530	8460	8320	8250	8495	8285	45	2510	500	6040	10	1	8900676	730	-630.77	0.84	12	0.28	-13.00	9715.00	12240	20240315	-33.01	7213	20231020	13.68	12240	-33.01	20240315	8130	0.86	20240701	12240	-33.01	20240315	7380	11.11	20231020	4.47	N	038070	500	44 억		103233	N	N	0	N	00	N
59	20240722	150438	57	100.00	KOSDAQ		유통	N	N	N	N		N	8230	-160	5	-1.91	186921730	22660	118.83	8300	8390	8200	10900	5880	8390	8248.97	1.16	0	573	8670	8530	8460	8320	8250	8495	8285	45	2510	500	6040	10	1	8900676	733	-633.08	0.85	12	0.25	-13.00	9715.00	12240	20240315	-32.76	7213	20231020	14.10	12240	-32.76	20240315	8130	1.23	20240701	12240	-32.76	20240315	7380	11.52	20231020	4.47	N	038070	500	44 억		103233	N	N	0	N	00	N
60	20240722	140439	57	100.00	KOSDAQ		유통	N	N	N	N		N	8210	-180	5	-2.15	156444320	18957	99.41	8300	8390	8200	10900	5880	8390	8252.59	1.16	0	-24	8670	8530	8460	8320	8250	8495	8285	45	2510	500	6040	10	1	8900676	731	-631.54	0.85	12	0.21	-13.00	9715.00	12240	20240315	-32.92	7213	20231020	13.82	12240	-32.92	20240315	8130	0.98	20240701	12240	-32.92	20240315	7380	11.25	20231020	4.47	N	038070	500	44 억		103233	N	N	0	N	00	N
61	20240722	130435	57	100.00	KOSDAQ		유통	N	N	N	N		N	8230	-160	5	-1.91	126110380	15260	80.02	8300	8390	8220	10900	5880	8390	8264.11	1.16	0	550	8670	8530	8460	8320	8250	8495	8285	45	2510	500	6040	10	1	8900676	733	-633.08	0.85	12	0.17	-13.00	9715.00	12240	20240315	-32.76	7213	20231020	14.10	12240	-32.76	20240315	8130	1.23	20240701	12240	-32.76	20240315	7380	11.52	20231020	4.47	N	038070	500	44 억		103233	N	N	0	N	00	N
62	20240722	120436	57	100.00	KOSDAQ		유통	N	N	N	N		N	8220	-170	5	-2.03	119633080	14474	75.90	8300	8390	8220	10900	5880	8390	8265.38	1.16	0	673	8670	8530	8460	8320	8250	8495	8285	45	2510	500	6040	10	1	8900676	732	-632.31	0.85	12	0.16	-13.00	9715.00	12240	20240315	-32.84	7213	20231020	13.96	12240	-32.84	20240315	8130	1.11	20240701	12240	-32.84	20240315	7380	11.38	20231020	4.47	N	038070	500	44 억		103233	N	N	0	N	00	N
63	20240722	110435	57	100.00	KOSDAQ		유통	N	N	N	N		N	8230	-160	5	-1.91	86006460	10386	54.46	8300	8390	8230	10900	5880	8390	8281.00	1.16	0	-1105	8670	8530	8460	8320	8250	8495	8285	45	2510	500	6040	10	1	8900676	733	-633.08	0.85	12	0.12	-13.00	9715.00	12240	20240315	-32.76	7213	20231020	14.10	12240	-32.76	20240315	8130	1.23	20240701	12240	-32.76	20240315	7380	11.52	20231020	4.47	N	038070	500	44 억		103233	N	N	0	N	00	N
64	20240722	100436	57	100.00	KOSDAQ		유통	N	N	N	N		N	8290	-100	5	-1.19	45315890	5454	28.60	8300	8390	8260	10900	5880	8390	8308.74	1.16	0	-1341	8670	8530	8460	8320	8250	8495	8285	45	2510	500	6040	10	1	8900676	738	-637.69	0.85	12	0.06	-13.00	9715.00	12240	20240315	-32.27	7213	20231020	14.93	12240	-32.27	20240315	8130	1.97	20240701	12240	-32.27	20240315	7380	12.33	20231020	4.47	N	038070	500	44 억		103233	N	N	0	N	00	N
65	20240722	090433	57	100.00	KOSDAQ		유통	N	N	N	N		N	8390	0	3	0.00	6587180	791	4.15	8300	8390	8300	10900	5880	8390	8327.66	1.16	0	233	8670	8530	8460	8320	8250	8495	8285	45	2510	500	6040	10	1	8900676	747	-645.38	0.86	12	0.01	-13.00	9715.00	12240	20240315	-31.45	7213	20231020	16.32	12240	-31.45	20240315	8130	3.20	20240701	12240	-31.45	20240315	7380	13.69	20231020	4.47	N	038070	500	44 억		103233	N	N	0	N	00	N
66	20240719	160427	57	100.00	KOSDAQ		유통	N	N	N	N		N	8390	-180	5	-2.10	157025940	18654	69.64	8460	8600	8390	11140	6000	8570	8417.90	1.19	0	-2473	8743	8656	8513	8426	8283	8585	8355	45	2570	500	6170	10	1	8900676	747	-645.38	0.86	12	0.21	-13.00	9715.00	12240	20240315	-31.45	7213	20231020	16.32	12240	-31.45	20240315	8130	3.20	20240701	12240	-31.45	20240315	7380	13.69	20231020	4.54	N	038070	500	44 억		105712	N	N	0	N	00	N
67	20240719	150430	57	100.00	KOSDAQ		유통	N	N	N	N		N	8390	-180	5	-2.10	102829540	12204	45.56	8460	8600	8390	11140	6000	8570	8425.89	1.19	0	-1882	8743	8656	8513	8426	8283	8585	8355	45	2570	500	6170	10	1	8900676	747	-645.38	0.86	12	0.14	-13.00	9715.00	12240	20240315	-31.45	7213	20231020	16.32	12240	-31.45	20240315	8130	3.20	20240701	12240	-31.45	20240315	7380	13.69	20231020	4.54	N	038070	500	44 억		105712	N	N	0	N	00	N
68	20240719	140433	57	100.00	KOSDAQ		유통	N	N	N	N		N	8410	-160	5	-1.87	66094090	7834	29.25	8460	8600	8410	11140	6000	8570	8436.83	1.19	0	-2268	8743	8656	8513	8426	8283	8585	8355	45	2570	500	6170	10	1	8900676	749	-646.92	0.87	12	0.09	-13.00	9715.00	12240	20240315	-31.29	7213	20231020	16.60	12240	-31.29	20240315	8130	3.44	20240701	12240	-31.29	20240315	7380	13.96	20231020	4.54	N	038070	500	44 억		105712	N	N	0	N	00	N
69	20240719	130426	57	100.00	KOSDAQ		유통	N	N	N	N		N	8410	-160	5	-1.87	55369460	6560	24.49	8460	8600	8410	11140	6000	8570	8440.47	1.19	0	-1898	8743	8656	8513	8426	8283	8585	8355	45	2570	500	6170	10	1	8900676	749	-646.92	0.87	12	0.07	-13.00	9715.00	12240	20240315	-31.29	7213	20231020	16.60	12240	-31.29	20240315	8130	3.44	20240701	12240	-31.29	20240315	7380	13.96	20231020	4.54	N	038070	500	44 억		105712	N	N	0	N	00	N
70	20240719	120426	57	100.00	KOSDAQ		유통	N	N	N	N		N	8420	-150	5	-1.75	36274820	4292	16.02	8460	8600	8420	11140	6000	8570	8451.73	1.19	0	-1273	8743	8656	8513	8426	8283	8585	8355	45	2570	500	6170	10	1	8900676	749	-647.69	0.87	12	0.05	-13.00	9715.00	12240	20240315	-31.21	7213	20231020	16.73	12240	-31.21	20240315	8130	3.57	20240701	12240	-31.21	20240315	7380	14.09	20231020	4.54	N	038070	500	44 억		105712	N	N	0	N	00	N
71	20240719	110429	57	100.00	KOSDAQ		유통	N	N	N	N		N	8420	-150	5	-1.75	34531810	4085	15.25	8460	8600	8420	11140	6000	8570	8453.32	1.19	0	-1273	8743	8656	8513	8426	8283	8585	8355	45	2570	500	6170	10	1	8900676	749	-647.69	0.87	12	0.05	-13.00	9715.00	12240	20240315	-31.21	7213	20231020	16.73	12240	-31.21	20240315	8130	3.57	20240701	12240	-31.21	20240315	7380	14.09	20231020	4.54	N	038070	500	44 억		105712	N	N	0	N	00	N
72	20240719	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	8500	-70	5	-0.82	6956050	819	3.06	8460	8600	8460	11140	6000	8570	8493.35	1.19	0	199	8743	8656	8513	8426	8283	8585	8355	45	2570	500	6170	10	1	8900676	757	-653.85	0.87	12	0.01	-13.00	9715.00	12240	20240315	-30.56	7213	20231020	17.84	12240	-30.56	20240315	8130	4.55	20240701	12240	-30.56	20240315	7380	15.18	20231020	4.54	N	038070	500	44 억		105712	N	N	0	N	00	N
73	20240719	090439	57	100.00	KOSDAQ		유통	N	N	N	N		N	8580	10	2	0.12	3930560	464	1.73	8460	8600	8460	11140	6000	8570	8471.03	1.19	0	272	8743	8656	8513	8426	8283	8585	8355	45	2570	500	6170	10	1	8900676	764	-660.00	0.88	12	0.01	-13.00	9715.00	12240	20240315	-29.90	7213	20231020	18.95	12240	-29.90	20240315	8130	5.54	20240701	12240	-29.90	20240315	7380	16.26	20231020	4.54	N	038070	500	44 억		105712	N	N	0	N	00	N
74	20240718	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	8570	20	2	0.23	224231700	26584	142.27	8600	8600	8370	11110	5990	8550	8434.84	1.13	0	4794	8683	8616	8543	8476	8403	8650	8510	45	2560	500	6150	10	1	8900676	763	-659.23	0.88	12	0.30	-13.00	9715.00	12240	20240315	-29.98	7213	20231020	18.81	12240	-29.98	20240315	8130	5.41	20240701	12240	-29.98	20240315	7380	16.12	20231020	4.49	N	038070	500	44 억		100937	N	N	0	N	00	N
75	20240718	150427	57	100.00	KOSDAQ		유통	N	N	N	N		N	8440	-110	5	-1.29	160441800	19036	101.88	8600	8600	8400	11110	5990	8550	8428.34	1.13	0	4508	8683	8616	8543	8476	8403	8650	8510	45	2560	500	6150	10	1	8900676	751	-649.23	0.87	12	0.21	-13.00	9715.00	12240	20240315	-31.05	7213	20231020	17.01	12240	-31.05	20240315	8130	3.81	20240701	12240	-31.05	20240315	7380	14.36	20231020	4.49	N	038070	500	44 억		100937	N	N	0	N	00	N
76	20240718	140423	57	100.00	KOSDAQ		유통	N	N	N	N		N	8410	-140	5	-1.64	146869260	17423	93.25	8600	8600	8400	11110	5990	8550	8429.62	1.13	0	4516	8683	8616	8543	8476	8403	8650	8510	45	2560	500	6150	10	1	8900676	749	-646.92	0.87	12	0.20	-13.00	9715.00	12240	20240315	-31.29	7213	20231020	16.60	12240	-31.29	20240315	8130	3.44	20240701	12240	-31.29	20240315	7380	13.96	20231020	4.49	N	038070	500	44 억		100937	N	N	0	N	00	N
77	20240718	130425	57	100.00	KOSDAQ		유통	N	N	N	N		N	8440	-110	5	-1.29	114166450	13540	72.46	8600	8600	8400	11110	5990	8550	8431.79	1.13	0	4327	8683	8616	8543	8476	8403	8650	8510	45	2560	500	6150	10	1	8900676	751	-649.23	0.87	12	0.15	-13.00	9715.00	12240	20240315	-31.05	7213	20231020	17.01	12240	-31.05	20240315	8130	3.81	20240701	12240	-31.05	20240315	7380	14.36	20231020	4.49	N	038070	500	44 억		100937	N	N	0	N	00	N
78	20240718	120425	57	100.00	KOSDAQ		유통	N	N	N	N		N	8450	-100	5	-1.17	107650440	12769	68.34	8600	8600	8400	11110	5990	8550	8430.61	1.13	0	4273	8683	8616	8543	8476	8403	8650	8510	45	2560	500	6150	10	1	8900676	752	-650.00	0.87	12	0.14	-13.00	9715.00	12240	20240315	-30.96	7213	20231020	17.15	12240	-30.96	20240315	8130	3.94	20240701	12240	-30.96	20240315	7380	14.50	20231020	4.49	N	038070	500	44 억		100937	N	N	0	N	00	N
79	20240718	110427	57	100.00	KOSDAQ		유통	N	N	N	N		N	8490	-60	5	-0.70	81973470	9732	52.08	8600	8600	8400	11110	5990	8550	8423.09	1.13	0	1493	8683	8616	8543	8476	8403	8650	8510	45	2560	500	6150	10	1	8900676	756	-653.08	0.87	12	0.11	-13.00	9715.00	12240	20240315	-30.64	7213	20231020	17.70	12240	-30.64	20240315	8130	4.43	20240701	12240	-30.64	20240315	7380	15.04	20231020	4.49	N	038070	500	44 억		100937	N	N	0	N	00	N
80	20240718	100428	57	100.00	KOSDAQ		유통	N	N	N	N		N	8440	-110	5	-1.29	67647520	8036	43.01	8600	8600	8400	11110	5990	8550	8418.06	1.13	0	647	8683	8616	8543	8476	8403	8650	8510	45	2560	500	6150	10	1	8900676	751	-649.23	0.87	12	0.09	-13.00	9715.00	12240	20240315	-31.05	7213	20231020	17.01	12240	-31.05	20240315	8130	3.81	20240701	12240	-31.05	20240315	7380	14.36	20231020	4.49	N	038070	500	44 억		100937	N	N	0	N	00	N
81	20240718	090429	57	100.00	KOSDAQ		유통	N	N	N	N		N	8470	-80	5	-0.94	2666090	312	1.67	8600	8600	8470	11110	5990	8550	8545.16	1.13	0	-10	8683	8616	8543	8476	8403	8650	8510	45	2560	500	6150	10	1	8900676	754	-651.54	0.87	12	0.00	-13.00	9715.00	12240	20240315	-30.80	7213	20231020	17.43	12240	-30.80	20240315	8130	4.18	20240701	12240	-30.80	20240315	7380	14.77	20231020	4.49	N	038070	500	44 억		100937	N	N	0	N	00	N
82	20240717	160446	57	100.00	KOSDAQ		유통	N	N	N	N		N	8550	20	2	0.23	159201970	18623	99.16	8470	8610	8470	11080	5980	8530	8548.67	1.03	0	8847	8683	8606	8543	8466	8403	8575	8435	45	2550	500	6140	10	1	8900676	761	-657.69	0.88	12	0.21	-13.00	9715.00	12240	20240315	-30.15	7213	20231020	18.54	12240	-30.15	20240315	8130	5.17	20240701	12240	-30.15	20240315	7380	15.85	20231020	4.43	N	038070	500	44 억		92090	N	N	0	N	00	N
83	20240717	150447	57	100.00	KOSDAQ		유통	N	N	N	N		N	8570	40	2	0.47	147121000	17214	91.66	8470	8610	8470	11080	5980	8530	8546.59	1.03	0	8162	8683	8606	8543	8466	8403	8575	8435	45	2550	500	6140	10	1	8900676	763	-659.23	0.88	12	0.19	-13.00	9715.00	12240	20240315	-29.98	7213	20231020	18.81	12240	-29.98	20240315	8130	5.41	20240701	12240	-29.98	20240315	7380	16.12	20231020	4.43	N	038070	500	44 억		92090	N	N	0	N	00	N
84	20240717	140445	57	100.00	KOSDAQ		유통	N	N	N	N		N	8600	70	2	0.82	130724880	15302	81.48	8470	8610	8470	11080	5980	8530	8542.99	1.03	0	7909	8683	8606	8543	8466	8403	8575	8435	45	2550	500	6140	10	1	8900676	765	-661.54	0.89	12	0.17	-13.00	9715.00	12240	20240315	-29.74	7213	20231020	19.23	12240	-29.74	20240315	8130	5.78	20240701	12240	-29.74	20240315	7380	16.53	20231020	4.43	N	038070	500	44 억		92090	N	N	0	N	00	N
85	20240717	130444	57	100.00	KOSDAQ		유통	N	N	N	N		N	8540	10	2	0.12	85600260	10040	53.46	8470	8570	8470	11080	5980	8530	8525.92	1.03	0	4859	8683	8606	8543	8466	8403	8575	8435	45	2550	500	6140	10	1	8900676	760	-656.92	0.88	12	0.11	-13.00	9715.00	12240	20240315	-30.23	7213	20231020	18.40	12240	-30.23	20240315	8130	5.04	20240701	12240	-30.23	20240315	7380	15.72	20231020	4.43	N	038070	500	44 억		92090	N	N	0	N	00	N
86	20240717	120445	57	100.00	KOSDAQ		유통	N	N	N	N		N	8550	20	2	0.23	73606650	8635	45.98	8470	8570	8470	11080	5980	8530	8524.22	1.03	0	3605	8683	8606	8543	8466	8403	8575	8435	45	2550	500	6140	10	1	8900676	761	-657.69	0.88	12	0.10	-13.00	9715.00	12240	20240315	-30.15	7213	20231020	18.54	12240	-30.15	20240315	8130	5.17	20240701	12240	-30.15	20240315	7380	15.85	20231020	4.43	N	038070	500	44 억		92090	N	N	0	N	00	N
87	20240717	110445	57	100.00	KOSDAQ		유통	N	N	N	N		N	8520	-10	5	-0.12	61956600	7269	38.71	8470	8570	8470	11080	5980	8530	8523.40	1.03	0	2599	8683	8606	8543	8466	8403	8575	8435	45	2550	500	6140	10	1	8900676	758	-655.38	0.88	12	0.08	-13.00	9715.00	12240	20240315	-30.39	7213	20231020	18.12	12240	-30.39	20240315	8130	4.80	20240701	12240	-30.39	20240315	7380	15.45	20231020	4.43	N	038070	500	44 억		92090	N	N	0	N	00	N
88	20240717	100444	57	100.00	KOSDAQ		유통	N	N	N	N		N	8530	0	3	0.00	15673510	1839	9.79	8470	8570	8470	11080	5980	8530	8522.84	1.03	0	975	8683	8606	8543	8466	8403	8575	8435	45	2550	500	6140	10	1	8900676	759	-656.15	0.88	12	0.02	-13.00	9715.00	12240	20240315	-30.31	7213	20231020	18.26	12240	-30.31	20240315	8130	4.92	20240701	12240	-30.31	20240315	7380	15.58	20231020	4.43	N	038070	500	44 억		92090	N	N	0	N	00	N
89	20240717	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	8570	40	2	0.47	898400	106	0.56	8470	8570	8470	11080	5980	8530	8475.47	1.03	0	0	8683	8606	8543	8466	8403	8575	8435	45	2550	500	6140	10	1	8900676	763	-659.23	0.88	12	0.00	-13.00	9715.00	12240	20240315	-29.98	7213	20231020	18.81	12240	-29.98	20240315	8130	5.41	20240701	12240	-29.98	20240315	7380	16.12	20231020	4.43	N	038070	500	44 억		92090	N	N	0	N	00	N
90	20240716	160445	57	100.00	KOSDAQ		유통	N	N	N	N		N	8530	-90	5	-1.04	160112260	18780	79.48	8620	8620	8480	11200	6040	8620	8525.67	1.13	0	-8216	8713	8666	8583	8536	8453	8690	8560	45	2580	500	6200	10	1	8900676	759	-656.15	0.88	12	0.21	-13.00	9715.00	12240	20240315	-30.31	7213	20231020	18.26	12240	-30.31	20240315	8130	4.92	20240701	12240	-30.31	20240315	7380	15.58	20231020	4.45	N	038070	500	44 억		100305	N	N	0	N	00	N
91	20240716	150450	57	100.00	KOSDAQ		유통	N	N	N	N		N	8560	-60	5	-0.70	142257590	16685	70.61	8620	8620	8480	11200	6040	8620	8526.08	1.13	0	-8366	8713	8666	8583	8536	8453	8690	8560	45	2580	500	6200	10	1	8900676	762	-658.46	0.88	12	0.19	-13.00	9715.00	12240	20240315	-30.07	7213	20231020	18.67	12240	-30.07	20240315	8130	5.29	20240701	12240	-30.07	20240315	7380	15.99	20231020	4.45	N	038070	500	44 억		100305	N	N	0	N	00	N
92	20240716	140448	57	100.00	KOSDAQ		유통	N	N	N	N		N	8560	-60	5	-0.70	131737380	15452	65.39	8620	8620	8480	11200	6040	8620	8525.59	1.13	0	-8405	8713	8666	8583	8536	8453	8690	8560	45	2580	500	6200	10	1	8900676	762	-658.46	0.88	12	0.17	-13.00	9715.00	12240	20240315	-30.07	7213	20231020	18.67	12240	-30.07	20240315	8130	5.29	20240701	12240	-30.07	20240315	7380	15.99	20231020	4.45	N	038070	500	44 억		100305	N	N	0	N	00	N
93	20240716	130448	57	100.00	KOSDAQ		유통	N	N	N	N		N	8520	-100	5	-1.16	101372070	11895	50.34	8620	8620	8480	11200	6040	8620	8522.24	1.13	0	-6664	8713	8666	8583	8536	8453	8690	8560	45	2580	500	6200	10	1	8900676	758	-655.38	0.88	12	0.13	-13.00	9715.00	12240	20240315	-30.39	7213	20231020	18.12	12240	-30.39	20240315	8130	4.80	20240701	12240	-30.39	20240315	7380	15.45	20231020	4.45	N	038070	500	44 억		100305	N	N	0	N	00	N
94	20240716	120447	57	100.00	KOSDAQ		유통	N	N	N	N		N	8520	-100	5	-1.16	92692850	10877	46.03	8620	8620	8480	11200	6040	8620	8521.91	1.13	0	-6659	8713	8666	8583	8536	8453	8690	8560	45	2580	500	6200	10	1	8900676	758	-655.38	0.88	12	0.12	-13.00	9715.00	12240	20240315	-30.39	7213	20231020	18.12	12240	-30.39	20240315	8130	4.80	20240701	12240	-30.39	20240315	7380	15.45	20231020	4.45	N	038070	500	44 억		100305	N	N	0	N	00	N
95	20240716	110448	57	100.00	KOSDAQ		유통	N	N	N	N		N	8550	-70	5	-0.81	68673520	8067	34.14	8620	8620	8480	11200	6040	8620	8512.89	1.13	0	-4851	8713	8666	8583	8536	8453	8690	8560	45	2580	500	6200	10	1	8900676	761	-657.69	0.88	12	0.09	-13.00	9715.00	12240	20240315	-30.15	7213	20231020	18.54	12240	-30.15	20240315	8130	5.17	20240701	12240	-30.15	20240315	7380	15.85	20231020	4.45	N	038070	500	44 억		100305	N	N	0	N	00	N
96	20240716	100447	57	100.00	KOSDAQ		유통	N	N	N	N		N	8480	-140	5	-1.62	50382340	5917	25.04	8620	8620	8480	11200	6040	8620	8514.85	1.13	0	-3724	8713	8666	8583	8536	8453	8690	8560	45	2580	500	6200	10	1	8900676	755	-652.31	0.87	12	0.07	-13.00	9715.00	12240	20240315	-30.72	7213	20231020	17.57	12240	-30.72	20240315	8130	4.31	20240701	12240	-30.72	20240315	7380	14.91	20231020	4.45	N	038070	500	44 억		100305	N	N	0	N	00	N
97	20240716	090445	57	100.00	KOSDAQ		유통	N	N	N	N		N	8610	-10	5	-0.12	438880	51	0.22	8620	8620	8560	11200	6040	8620	8605.49	1.13	0	-17	8713	8666	8583	8536	8453	8690	8560	45	2580	500	6200	10	1	8900676	766	-662.31	0.89	12	0.00	-13.00	9715.00	12240	20240315	-29.66	7213	20231020	19.37	12240	-29.66	20240315	8130	5.90	20240701	12240	-29.66	20240315	7380	16.67	20231020	4.45	N	038070	500	44 억		100305	N	N	0	N	00	N
98	20240715	160440	57	100.00	KOSDAQ		유통	N	N	N	N		N	8620	0	3	0.00	200103910	23426	207.25	8530	8630	8500	11200	6040	8620	8541.94	1.10	0	2062	8760	8690	8610	8540	8460	8650	8500	45	2580	500	6200	10	1	8900676	767	-663.08	0.89	12	0.26	-13.00	9715.00	12240	20240315	-29.58	7213	20231020	19.51	12240	-29.58	20240315	8130	6.03	20240701	12240	-29.58	20240315	7380	16.80	20231020	4.37	N	038070	500	44 억		98225	N	N	0	N	00	N
99	20240715	150443	57	100.00	KOSDAQ		유통	N	N	N	N		N	8520	-100	5	-1.16	130445110	15283	135.21	8530	8610	8500	11200	6040	8620	8535.31	1.10	0	1655	8760	8690	8610	8540	8460	8650	8500	45	2580	500	6200	10	1	8900676	758	-655.38	0.88	12	0.17	-13.00	9715.00	12240	20240315	-30.39	7213	20231020	18.12	12240	-30.39	20240315	8130	4.80	20240701	12240	-30.39	20240315	7380	15.45	20231020	4.37	N	038070	500	44 억		98225	N	N	0	N	00	N
100	20240715	140443	57	100.00	KOSDAQ		유통	N	N	N	N		N	8530	-90	5	-1.04	98212350	11499	101.73	8530	8610	8530	11200	6040	8620	8540.95	1.10	0	1850	8760	8690	8610	8540	8460	8650	8500	45	2580	500	6200	10	1	8900676	759	-656.15	0.88	12	0.13	-13.00	9715.00	12240	20240315	-30.31	7213	20231020	18.26	12240	-30.31	20240315	8130	4.92	20240701	12240	-30.31	20240315	7380	15.58	20231020	4.37	N	038070	500	44 억		98225	N	N	0	N	00	N
101	20240715	130442	57	100.00	KOSDAQ		유통	N	N	N	N		N	8540	-80	5	-0.93	73278080	8578	75.89	8530	8610	8530	11200	6040	8620	8542.56	1.10	0	1338	8760	8690	8610	8540	8460	8650	8500	45	2580	500	6200	10	1	8900676	760	-656.92	0.88	12	0.10	-13.00	9715.00	12240	20240315	-30.23	7213	20231020	18.40	12240	-30.23	20240315	8130	5.04	20240701	12240	-30.23	20240315	7380	15.72	20231020	4.37	N	038070	500	44 억		98225	N	N	0	N	00	N
102	20240715	120443	57	100.00	KOSDAQ		유통	N	N	N	N		N	8540	-80	5	-0.93	67954450	7955	70.38	8530	8610	8530	11200	6040	8620	8542.36	1.10	0	1400	8760	8690	8610	8540	8460	8650	8500	45	2580	500	6200	10	1	8900676	760	-656.92	0.88	12	0.09	-13.00	9715.00	12240	20240315	-30.23	7213	20231020	18.40	12240	-30.23	20240315	8130	5.04	20240701	12240	-30.23	20240315	7380	15.72	20231020	4.37	N	038070	500	44 억		98225	N	N	0	N	00	N
103	20240715	110442	57	100.00	KOSDAQ		유통	N	N	N	N		N	8530	-90	5	-1.04	61065300	7148	63.24	8530	8610	8530	11200	6040	8620	8542.99	1.10	0	1043	8760	8690	8610	8540	8460	8650	8500	45	2580	500	6200	10	1	8900676	759	-656.15	0.88	12	0.08	-13.00	9715.00	12240	20240315	-30.31	7213	20231020	18.26	12240	-30.31	20240315	8130	4.92	20240701	12240	-30.31	20240315	7380	15.58	20231020	4.37	N	038070	500	44 억		98225	N	N	0	N	00	N
104	20240715	100443	57	100.00	KOSDAQ		유통	N	N	N	N		N	8560	-60	5	-0.70	43364150	5074	44.89	8530	8610	8530	11200	6040	8620	8546.34	1.10	0	615	8760	8690	8610	8540	8460	8650	8500	45	2580	500	6200	10	1	8900676	762	-658.46	0.88	12	0.06	-13.00	9715.00	12240	20240315	-30.07	7213	20231020	18.67	12240	-30.07	20240315	8130	5.29	20240701	12240	-30.07	20240315	7380	15.99	20231020	4.37	N	038070	500	44 억		98225	N	N	0	N	00	N
105	20240715	090443	57	100.00	KOSDAQ		유통	N	N	N	N		N	8610	-10	5	-0.12	10236380	1200	10.62	8530	8610	8530	11200	6040	8620	8530.32	1.10	0	213	8760	8690	8610	8540	8460	8650	8500	45	2580	500	6200	10	1	8900676	766	-662.31	0.89	12	0.01	-13.00	9715.00	12240	20240315	-29.66	7213	20231020	19.37	12240	-29.66	20240315	8130	5.90	20240701	12240	-29.66	20240315	7380	16.67	20231020	4.37	N	038070	500	44 억		98225	N	N	0	N	00	N
106	20240712	160438	57	100.00	KOSDAQ		유통	N	N	N	N		N	8620	-40	5	-0.46	93097800	10807	50.26	8680	8680	8530	11250	6070	8660	8614.58	1.10	0	589	8733	8696	8623	8586	8513	8715	8605	45	2590	500	6230	10	1	8900676	767	-663.08	0.89	12	0.12	-13.00	9715.00	12240	20240315	-29.58	7213	20231020	19.51	12240	-29.58	20240315	8130	6.03	20240701	12240	-29.58	20240315	7380	16.80	20231020	4.45	N	038070	500	44 억		97636	N	N	0	N	00	N
107	20240712	150441	57	100.00	KOSDAQ		유통	N	N	N	N		N	8670	10	2	0.12	83932300	9744	45.31	8680	8680	8530	11250	6070	8660	8613.74	1.10	0	594	8733	8696	8623	8586	8513	8715	8605	45	2590	500	6230	10	1	8900676	772	-666.92	0.89	12	0.11	-13.00	9715.00	12240	20240315	-29.17	7213	20231020	20.20	12240	-29.17	20240315	8130	6.64	20240701	12240	-29.17	20240315	7380	17.48	20231020	4.45	N	038070	500	44 억		97636	N	N	0	N	00	N
108	20240712	140444	57	100.00	KOSDAQ		유통	N	N	N	N		N	8620	-40	5	-0.46	43161570	5026	23.37	8680	8680	8530	11250	6070	8660	8587.66	1.10	0	669	8733	8696	8623	8586	8513	8715	8605	45	2590	500	6230	10	1	8900676	767	-663.08	0.89	12	0.06	-13.00	9715.00	12240	20240315	-29.58	7213	20231020	19.51	12240	-29.58	20240315	8130	6.03	20240701	12240	-29.58	20240315	7380	16.80	20231020	4.45	N	038070	500	44 억		97636	N	N	0	N	00	N
109	20240712	130440	57	100.00	KOSDAQ		유통	N	N	N	N		N	8610	-50	5	-0.58	39887670	4646	21.61	8680	8680	8530	11250	6070	8660	8585.38	1.10	0	692	8733	8696	8623	8586	8513	8715	8605	45	2590	500	6230	10	1	8900676	766	-662.31	0.89	12	0.05	-13.00	9715.00	12240	20240315	-29.66	7213	20231020	19.37	12240	-29.66	20240315	8130	5.90	20240701	12240	-29.66	20240315	7380	16.67	20231020	4.45	N	038070	500	44 억		97636	N	N	0	N	00	N
110	20240712	120441	57	100.00	KOSDAQ		유통	N	N	N	N		N	8620	-40	5	-0.46	38797890	4519	21.01	8680	8680	8530	11250	6070	8660	8585.50	1.10	0	692	8733	8696	8623	8586	8513	8715	8605	45	2590	500	6230	10	1	8900676	767	-663.08	0.89	12	0.05	-13.00	9715.00	12240	20240315	-29.58	7213	20231020	19.51	12240	-29.58	20240315	8130	6.03	20240701	12240	-29.58	20240315	7380	16.80	20231020	4.45	N	038070	500	44 억		97636	N	N	0	N	00	N
111	20240712	110440	57	100.00	KOSDAQ		유통	N	N	N	N		N	8580	-80	5	-0.92	34757140	4049	18.83	8680	8680	8530	11250	6070	8660	8584.13	1.10	0	692	8733	8696	8623	8586	8513	8715	8605	45	2590	500	6230	10	1	8900676	764	-660.00	0.88	12	0.05	-13.00	9715.00	12240	20240315	-29.90	7213	20231020	18.95	12240	-29.90	20240315	8130	5.54	20240701	12240	-29.90	20240315	7380	16.26	20231020	4.45	N	038070	500	44 억		97636	N	N	0	N	00	N
112	20240712	100441	57	100.00	KOSDAQ		유통	N	N	N	N		N	8630	-30	5	-0.35	27952070	3258	15.15	8680	8680	8530	11250	6070	8660	8579.52	1.10	0	726	8733	8696	8623	8586	8513	8715	8605	45	2590	500	6230	10	1	8900676	768	-663.85	0.89	12	0.04	-13.00	9715.00	12240	20240315	-29.49	7213	20231020	19.65	12240	-29.49	20240315	8130	6.15	20240701	12240	-29.49	20240315	7380	16.94	20231020	4.45	N	038070	500	44 억		97636	N	N	0	N	00	N
113	20240712	090440	57	100.00	KOSDAQ		유통	N	N	N	N		N	8530	-130	5	-1.50	11063360	1293	6.01	8680	8680	8530	11250	6070	8660	8556.35	1.10	0	219	8733	8696	8623	8586	8513	8715	8605	45	2590	500	6230	10	1	8900676	759	-656.15	0.88	12	0.01	-13.00	9715.00	12240	20240315	-30.31	7213	20231020	18.26	12240	-30.31	20240315	8130	4.92	20240701	12240	-30.31	20240315	7380	15.58	20231020	4.45	N	038070	500	44 억		97636	N	N	0	N	00	N
114	20240711	160437	57	100.00	KOSDAQ		유통	N	N	N	N		N	8660	0	3	0.00	182060340	21184	60.81	8660	8660	8550	11250	6070	8660	8593.56	1.20	0	-8908	8780	8720	8610	8550	8440	8750	8580	45	2590	500	6230	10	1	8900676	771	-666.15	0.89	12	0.24	-13.00	9715.00	12240	20240315	-29.25	7213	20231020	20.06	12240	-29.25	20240315	8130	6.52	20240701	12240	-29.25	20240315	7380	17.34	20231020	4.51	N	038070	500	44 억		106405	N	N	0	N	00	N
115	20240711	150441	57	100.00	KOSDAQ		유통	N	N	N	N		N	8580	-80	5	-0.92	142367420	16578	47.59	8660	8660	8550	11250	6070	8660	8587.73	1.20	0	-8543	8780	8720	8610	8550	8440	8750	8580	45	2590	500	6230	10	1	8900676	764	-660.00	0.88	12	0.19	-13.00	9715.00	12240	20240315	-29.90	7213	20231020	18.95	12240	-29.90	20240315	8130	5.54	20240701	12240	-29.90	20240315	7380	16.26	20231020	4.51	N	038070	500	44 억		106405	N	N	0	N	00	N
116	20240711	140441	57	100.00	KOSDAQ		유통	N	N	N	N		N	8590	-70	5	-0.81	118762190	13831	39.71	8660	8660	8550	11250	6070	8660	8586.67	1.20	0	-7034	8780	8720	8610	8550	8440	8750	8580	45	2590	500	6230	10	1	8900676	765	-660.77	0.88	12	0.16	-13.00	9715.00	12240	20240315	-29.82	7213	20231020	19.09	12240	-29.82	20240315	8130	5.66	20240701	12240	-29.82	20240315	7380	16.40	20231020	4.51	N	038070	500	44 억		106405	N	N	0	N	00	N
117	20240711	130439	57	100.00	KOSDAQ		유통	N	N	N	N		N	8600	-60	5	-0.69	108999760	12692	36.44	8660	8660	8550	11250	6070	8660	8588.07	1.20	0	-6125	8780	8720	8610	8550	8440	8750	8580	45	2590	500	6230	10	1	8900676	765	-661.54	0.89	12	0.14	-13.00	9715.00	12240	20240315	-29.74	7213	20231020	19.23	12240	-29.74	20240315	8130	5.78	20240701	12240	-29.74	20240315	7380	16.53	20231020	4.51	N	038070	500	44 억		106405	N	N	0	N	00	N
118	20240711	120440	57	100.00	KOSDAQ		유통	N	N	N	N		N	8580	-80	5	-0.92	100748130	11732	33.68	8660	8660	8550	11250	6070	8660	8587.46	1.20	0	-5988	8780	8720	8610	8550	8440	8750	8580	45	2590	500	6230	10	1	8900676	764	-660.00	0.88	12	0.13	-13.00	9715.00	12240	20240315	-29.90	7213	20231020	18.95	12240	-29.90	20240315	8130	5.54	20240701	12240	-29.90	20240315	7380	16.26	20231020	4.51	N	038070	500	44 억		106405	N	N	0	N	00	N
119	20240711	110438	57	100.00	KOSDAQ		유통	N	N	N	N		N	8600	-60	5	-0.69	89794450	10454	30.01	8660	8660	8550	11250	6070	8660	8589.48	1.20	0	-5171	8780	8720	8610	8550	8440	8750	8580	45	2590	500	6230	10	1	8900676	765	-661.54	0.89	12	0.12	-13.00	9715.00	12240	20240315	-29.74	7213	20231020	19.23	12240	-29.74	20240315	8130	5.78	20240701	12240	-29.74	20240315	7380	16.53	20231020	4.51	N	038070	500	44 억		106405	N	N	0	N	00	N
120	20240711	100438	57	100.00	KOSDAQ		유통	N	N	N	N		N	8610	-50	5	-0.58	32780240	3799	10.91	8660	8660	8560	11250	6070	8660	8628.65	1.20	0	-2322	8780	8720	8610	8550	8440	8750	8580	45	2590	500	6230	10	1	8900676	766	-662.31	0.89	12	0.04	-13.00	9715.00	12240	20240315	-29.66	7213	20231020	19.37	12240	-29.66	20240315	8130	5.90	20240701	12240	-29.66	20240315	7380	16.67	20231020	4.51	N	038070	500	44 억		106405	N	N	0	N	00	N
121	20240711	090437	57	100.00	KOSDAQ		유통	N	N	N	N		N	8610	-50	5	-0.58	17682670	2042	5.86	8660	8660	8610	11250	6070	8660	8659.49	1.20	0	-1814	8780	8720	8610	8550	8440	8750	8580	45	2590	500	6230	10	1	8900676	766	-662.31	0.89	12	0.02	-13.00	9715.00	12240	20240315	-29.66	7213	20231020	19.37	12240	-29.66	20240315	8130	5.90	20240701	12240	-29.66	20240315	7380	16.67	20231020	4.51	N	038070	500	44 억		106405	N	N	0	N	00	N
122	20240710	160438	57	100.00	KOSDAQ		유통	N	N	N	N		N	8660	20	2	0.23	297665530	34758	56.27	8640	8670	8500	11230	6050	8640	8563.68	1.07	0	11334	9073	8856	8643	8426	8213	8965	8535	45	2590	500	6220	10	1	8900676	771	-666.15	0.89	12	0.39	-13.00	9715.00	12240	20240315	-29.25	7213	20231020	20.06	12240	-29.25	20240315	8130	6.52	20240701	12240	-29.25	20240315	7380	17.34	20231020	4.51	N	038070	500	44 억		95040	N	N	0	N	00	N
123	20240710	150439	57	100.00	KOSDAQ		유통	N	N	N	N		N	8600	-40	5	-0.46	267500230	31256	50.60	8640	8670	8500	11230	6050	8640	8558.10	1.07	0	11258	9073	8856	8643	8426	8213	8965	8535	45	2590	500	6220	10	1	8900676	765	-661.54	0.89	12	0.35	-13.00	9715.00	12240	20240315	-29.74	7213	20231020	19.23	12240	-29.74	20240315	8130	5.78	20240701	12240	-29.74	20240315	7380	16.53	20231020	4.51	N	038070	500	44 억		95040	N	N	0	N	00	N
124	20240710	140437	57	100.00	KOSDAQ		유통	N	N	N	N		N	8590	-50	5	-0.58	223771570	26183	42.39	8640	8650	8500	11230	6050	8640	8546.09	1.07	0	11299	9073	8856	8643	8426	8213	8965	8535	45	2590	500	6220	10	1	8900676	765	-660.77	0.88	12	0.29	-13.00	9715.00	12240	20240315	-29.82	7213	20231020	19.09	12240	-29.82	20240315	8130	5.66	20240701	12240	-29.82	20240315	7380	16.40	20231020	4.51	N	038070	500	44 억		95040	N	N	0	N	00	N
125	20240710	130437	57	100.00	KOSDAQ		유통	N	N	N	N		N	8610	-30	5	-0.35	218064420	25519	41.31	8640	8650	8500	11230	6050	8640	8544.81	1.07	0	11265	9073	8856	8643	8426	8213	8965	8535	45	2590	500	6220	10	1	8900676	766	-662.31	0.89	12	0.29	-13.00	9715.00	12240	20240315	-29.66	7213	20231020	19.37	12240	-29.66	20240315	8130	5.90	20240701	12240	-29.66	20240315	7380	16.67	20231020	4.51	N	038070	500	44 억		95040	N	N	0	N	00	N
126	20240710	120436	57	100.00	KOSDAQ		유통	N	N	N	N		N	8600	-40	5	-0.46	195557450	22901	37.07	8640	8650	8500	11230	6050	8640	8538.81	1.07	0	10840	9073	8856	8643	8426	8213	8965	8535	45	2590	500	6220	10	1	8900676	765	-661.54	0.89	12	0.26	-13.00	9715.00	12240	20240315	-29.74	7213	20231020	19.23	12240	-29.74	20240315	8130	5.78	20240701	12240	-29.74	20240315	7380	16.53	20231020	4.51	N	038070	500	44 억		95040	N	N	0	N	00	N
127	20240710	110438	57	100.00	KOSDAQ		유통	N	N	N	N		N	8640	0	3	0.00	189575060	22205	35.95	8640	8650	8500	11230	6050	8640	8537.03	1.07	0	10814	9073	8856	8643	8426	8213	8965	8535	45	2590	500	6220	10	1	8900676	769	-664.62	0.89	12	0.25	-13.00	9715.00	12240	20240315	-29.41	7213	20231020	19.78	12240	-29.41	20240315	8130	6.27	20240701	12240	-29.41	20240315	7380	17.07	20231020	4.51	N	038070	500	44 억		95040	N	N	0	N	00	N
128	20240710	100435	57	100.00	KOSDAQ		유통	N	N	N	N		N	8510	-130	5	-1.50	138593220	16270	26.34	8640	8650	8500	11230	6050	8640	8517.58	1.07	0	8465	9073	8856	8643	8426	8213	8965	8535	45	2590	500	6220	10	1	8900676	757	-654.62	0.88	12	0.18	-13.00	9715.00	12240	20240315	-30.47	7213	20231020	17.98	12240	-30.47	20240315	8130	4.67	20240701	12240	-30.47	20240315	7380	15.31	20231020	4.51	N	038070	500	44 억		95040	N	N	0	N	00	N
129	20240710	090437	57	100.00	KOSDAQ		유통	N	N	N	N		N	8580	-60	5	-0.69	6321200	733	1.19	8640	8650	8580	11230	6050	8640	8621.17	1.07	0	-39	9073	8856	8643	8426	8213	8965	8535	45	2590	500	6220	10	1	8900676	764	-660.00	0.88	12	0.01	-13.00	9715.00	12240	20240315	-29.90	7213	20231020	18.95	12240	-29.90	20240315	8130	5.54	20240701	12240	-29.90	20240315	7380	16.26	20231020	4.51	N	038070	500	44 억		95040	N	N	0	N	00	N
130	20240709	160437	57	100.00	KOSDAQ		유통	N	N	N	N		N	8640	140	2	1.65	533728680	61669	47.14	8510	8860	8430	11050	5950	8500	8654.98	0.94	0	10705	9420	8960	8640	8180	7860	9190	8410	45	2550	500	6120	10	1	8900676	769	-664.62	0.89	12	0.69	-13.00	9715.00	12240	20240315	-29.41	7213	20231020	19.78	12240	-29.41	20240315	8130	6.27	20240701	12240	-29.41	20240315	7380	17.07	20231020	4.53	N	038070	500	44 억		84033	N	N	0	N	00	N
131	20240709	150437	57	100.00	KOSDAQ		유통	N	N	N	N		N	8560	60	2	0.71	500714380	57836	44.21	8510	8860	8430	11050	5950	8500	8657.76	0.94	0	10811	9420	8960	8640	8180	7860	9190	8410	45	2550	500	6120	10	1	8900676	762	-658.46	0.88	12	0.65	-13.00	9715.00	12240	20240315	-30.07	7213	20231020	18.67	12240	-30.07	20240315	8130	5.29	20240701	12240	-30.07	20240315	7380	15.99	20231020	4.53	N	038070	500	44 억		84033	N	N	0	N	00	N
132	20240709	140437	57	100.00	KOSDAQ		유통	N	N	N	N		N	8610	110	2	1.29	496394220	57332	43.83	8510	8860	8430	11050	5950	8500	8658.52	0.94	0	10779	9420	8960	8640	8180	7860	9190	8410	45	2550	500	6120	10	1	8900676	766	-662.31	0.89	12	0.64	-13.00	9715.00	12240	20240315	-29.66	7213	20231020	19.37	12240	-29.66	20240315	8130	5.90	20240701	12240	-29.66	20240315	7380	16.67	20231020	4.53	N	038070	500	44 억		84033	N	N	0	N	00	N
133	20240709	130438	57	100.00	KOSDAQ		유통	N	N	N	N		N	8620	120	2	1.41	454190200	52417	40.07	8510	8860	8430	11050	5950	8500	8665.26	0.94	0	10749	9420	8960	8640	8180	7860	9190	8410	45	2550	500	6120	10	1	8900676	767	-663.08	0.89	12	0.59	-13.00	9715.00	12240	20240315	-29.58	7213	20231020	19.51	12240	-29.58	20240315	8130	6.03	20240701	12240	-29.58	20240315	7380	16.80	20231020	4.53	N	038070	500	44 억		84033	N	N	0	N	00	N
134	20240709	120440	57	100.00	KOSDAQ		유통	N	N	N	N		N	8600	100	2	1.18	450358620	51972	39.73	8510	8860	8430	11050	5950	8500	8665.73	0.94	0	10751	9420	8960	8640	8180	7860	9190	8410	45	2550	500	6120	10	1	8900676	765	-661.54	0.89	12	0.58	-13.00	9715.00	12240	20240315	-29.74	7213	20231020	19.23	12240	-29.74	20240315	8130	5.78	20240701	12240	-29.74	20240315	7380	16.53	20231020	4.53	N	038070	500	44 억		84033	N	N	0	N	00	N
135	20240709	110438	57	100.00	KOSDAQ		유통	N	N	N	N		N	8610	110	2	1.29	421107120	48576	37.14	8510	8860	8430	11050	5950	8500	8669.39	0.94	0	10193	9420	8960	8640	8180	7860	9190	8410	45	2550	500	6120	10	1	8900676	766	-662.31	0.89	12	0.55	-13.00	9715.00	12240	20240315	-29.66	7213	20231020	19.37	12240	-29.66	20240315	8130	5.90	20240701	12240	-29.66	20240315	7380	16.67	20231020	4.53	N	038070	500	44 억		84033	N	N	0	N	00	N
136	20240709	100438	57	100.00	KOSDAQ		유통	N	N	N	N		N	8580	80	2	0.94	117155480	13732	10.50	8510	8620	8430	11050	5950	8500	8531.80	0.94	0	5602	9420	8960	8640	8180	7860	9190	8410	45	2550	500	6120	10	1	8900676	764	-660.00	0.88	12	0.15	-13.00	9715.00	12240	20240315	-29.90	7213	20231020	18.95	12240	-29.90	20240315	8130	5.54	20240701	12240	-29.90	20240315	7380	16.26	20231020	4.53	N	038070	500	44 억		84033	N	N	0	N	00	N
137	20240709	090437	57	100.00	KOSDAQ		유통	N	N	N	N		N	8440	-60	5	-0.71	19343970	2287	1.75	8510	8510	8430	11050	5950	8500	8456.32	0.94	0	180	9420	8960	8640	8180	7860	9190	8410	45	2550	500	6120	10	1	8900676	751	-649.23	0.87	12	0.03	-13.00	9715.00	12240	20240315	-31.05	7213	20231020	17.01	12240	-31.05	20240315	8130	3.81	20240701	12240	-31.05	20240315	7380	14.36	20231020	4.53	N	038070	500	44 억		84033	N	N	0	N	00	N
138	20240708	160434	57	100.00	KOSDAQ		유통	N	N	N	N		N	8500	150	2	1.80	1126764760	130689	514.65	8320	9100	8320	10850	5850	8350	8622.39	1.04	0	-8388	8456	8402	8296	8242	8136	8430	8270	45	2500	500	6010	10	1	8900676	757	-653.85	0.87	12	1.47	-13.00	9715.00	12240	20240315	-30.56	7213	20231020	17.84	12240	-30.56	20240315	8130	4.55	20240701	12240	-30.56	20240315	7380	15.18	20231020	4.51	N	038070	500	44 억		92394	N	N	0	N	00	N
139	20240708	150435	57	100.00	KOSDAQ		유통	N	N	N	N		N	8410	60	2	0.72	1053524670	122025	480.53	8320	9100	8320	10850	5850	8350	8633.68	1.04	0	-8906	8456	8402	8296	8242	8136	8430	8270	45	2500	500	6010	10	1	8900676	749	-646.92	0.87	12	1.37	-13.00	9715.00	12240	20240315	-31.29	7213	20231020	16.60	12240	-31.29	20240315	8130	3.44	20240701	12240	-31.29	20240315	7380	13.96	20231020	4.51	N	038070	500	44 억		92394	N	N	0	N	00	N
140	20240708	140437	57	100.00	KOSDAQ		유통	N	N	N	N		N	8420	70	2	0.84	1019566880	117982	464.61	8320	9100	8320	10850	5850	8350	8641.72	1.04	0	-8857	8456	8402	8296	8242	8136	8430	8270	45	2500	500	6010	10	1	8900676	749	-647.69	0.87	12	1.33	-13.00	9715.00	12240	20240315	-31.21	7213	20231020	16.73	12240	-31.21	20240315	8130	3.57	20240701	12240	-31.21	20240315	7380	14.09	20231020	4.51	N	038070	500	44 억		92394	N	N	0	N	00	N
141	20240708	130433	57	100.00	KOSDAQ		유통	N	N	N	N		N	8410	60	2	0.72	1004964490	116241	457.75	8320	9100	8320	10850	5850	8350	8645.53	1.04	0	-8511	8456	8402	8296	8242	8136	8430	8270	45	2500	500	6010	10	1	8900676	749	-646.92	0.87	12	1.31	-13.00	9715.00	12240	20240315	-31.29	7213	20231020	16.60	12240	-31.29	20240315	8130	3.44	20240701	12240	-31.29	20240315	7380	13.96	20231020	4.51	N	038070	500	44 억		92394	N	N	0	N	00	N
142	20240708	120435	57	100.00	KOSDAQ		유통	N	N	N	N		N	8370	20	2	0.24	984023720	113742	447.91	8320	9100	8320	10850	5850	8350	8651.37	1.04	0	-8984	8456	8402	8296	8242	8136	8430	8270	45	2500	500	6010	10	1	8900676	745	-643.85	0.86	12	1.28	-13.00	9715.00	12240	20240315	-31.62	7213	20231020	16.04	12240	-31.62	20240315	8130	2.95	20240701	12240	-31.62	20240315	7380	13.41	20231020	4.51	N	038070	500	44 억		92394	N	N	0	N	00	N
143	20240708	110433	57	100.00	KOSDAQ		유통	N	N	N	N		N	8430	80	2	0.96	961128170	111012	437.16	8320	9100	8320	10850	5850	8350	8657.88	1.04	0	-8275	8456	8402	8296	8242	8136	8430	8270	45	2500	500	6010	10	1	8900676	750	-648.46	0.87	12	1.25	-13.00	9715.00	12240	20240315	-31.13	7213	20231020	16.87	12240	-31.13	20240315	8130	3.69	20240701	12240	-31.13	20240315	7380	14.23	20231020	4.51	N	038070	500	44 억		92394	N	N	0	N	00	N
144	20240708	100434	57	100.00	KOSDAQ		유통	N	N	N	N		N	8440	90	2	1.08	941872020	108723	428.14	8320	9100	8320	10850	5850	8350	8663.04	1.04	0	-7645	8456	8402	8296	8242	8136	8430	8270	45	2500	500	6010	10	1	8900676	751	-649.23	0.87	12	1.22	-13.00	9715.00	12240	20240315	-31.05	7213	20231020	17.01	12240	-31.05	20240315	8130	3.81	20240701	12240	-31.05	20240315	7380	14.36	20231020	4.51	N	038070	500	44 억		92394	N	N	0	N	00	N
145	20240708	090434	57	100.00	KOSDAQ		유통	N	N	N	N		N	8700	350	2	4.19	643500000	73580	289.75	8320	9100	8320	10850	5850	8350	8745.58	1.04	0	-2380	8456	8402	8296	8242	8136	8430	8270	45	2500	500	6010	10	1	8900676	774	-669.23	0.90	12	0.83	-13.00	9715.00	12240	20240315	-28.92	7213	20231020	20.62	12240	-28.92	20240315	8130	7.01	20240701	12240	-28.92	20240315	7380	17.89	20231020	4.51	N	038070	500	44 억		92394	N	N	0	N	00	N
146	20240705	160432	57	100.00	KOSDAQ		유통	N	N	N	N		N	8350	100	2	1.21	209859940	25392	195.20	8200	8350	8190	10720	5780	8250	8264.81	1.00	0	3092	8330	8290	8210	8170	8090	8310	8190	45	2470	500	5940	10	1	8900676	743	-642.31	0.86	12	0.29	-13.00	9715.00	12240	20240315	-31.78	7213	20231020	15.76	12240	-31.78	20240315	8130	2.71	20240701	12240	-31.78	20240315	7380	13.14	20231020	4.40	N	038070	500	44 억		89333	N	N	0	N	00	N
147	20240705	150434	57	100.00	KOSDAQ		유통	N	N	N	N		N	8300	50	2	0.61	165498850	20064	154.24	8200	8350	8190	10720	5780	8250	8248.55	1.00	0	3147	8330	8290	8210	8170	8090	8310	8190	45	2470	500	5940	10	1	8900676	739	-638.46	0.85	12	0.23	-13.00	9715.00	12240	20240315	-32.19	7213	20231020	15.07	12240	-32.19	20240315	8130	2.09	20240701	12240	-32.19	20240315	7380	12.47	20231020	4.40	N	038070	500	44 억		89333	N	N	0	N	00	N
148	20240705	140434	57	100.00	KOSDAQ		유통	N	N	N	N		N	8300	50	2	0.61	140599830	17065	131.19	8200	8350	8190	10720	5780	8250	8239.08	1.00	0	1221	8330	8290	8210	8170	8090	8310	8190	45	2470	500	5940	10	1	8900676	739	-638.46	0.85	12	0.19	-13.00	9715.00	12240	20240315	-32.19	7213	20231020	15.07	12240	-32.19	20240315	8130	2.09	20240701	12240	-32.19	20240315	7380	12.47	20231020	4.40	N	038070	500	44 억		89333	N	N	0	N	00	N
149	20240705	130433	57	100.00	KOSDAQ		유통	N	N	N	N		N	8260	10	2	0.12	133852100	16248	124.91	8200	8350	8190	10720	5780	8250	8238.07	1.00	0	788	8330	8290	8210	8170	8090	8310	8190	45	2470	500	5940	10	1	8900676	735	-635.38	0.85	12	0.18	-13.00	9715.00	12240	20240315	-32.52	7213	20231020	14.52	12240	-32.52	20240315	8130	1.60	20240701	12240	-32.52	20240315	7380	11.92	20231020	4.40	N	038070	500	44 억		89333	N	N	0	N	00	N
150	20240705	120434	57	100.00	KOSDAQ		유통	N	N	N	N		N	8260	10	2	0.12	101268320	12315	94.67	8200	8350	8190	10720	5780	8250	8223.17	1.00	0	141	8330	8290	8210	8170	8090	8310	8190	45	2470	500	5940	10	1	8900676	735	-635.38	0.85	12	0.14	-13.00	9715.00	12240	20240315	-32.52	7213	20231020	14.52	12240	-32.52	20240315	8130	1.60	20240701	12240	-32.52	20240315	7380	11.92	20231020	4.40	N	038070	500	44 억		89333	N	N	0	N	00	N
151	20240705	110432	57	100.00	KOSDAQ		유통	N	N	N	N		N	8250	0	3	0.00	72270830	8782	67.51	8200	8350	8190	10720	5780	8250	8229.43	1.00	0	203	8330	8290	8210	8170	8090	8310	8190	45	2470	500	5940	10	1	8900676	734	-634.62	0.85	12	0.10	-13.00	9715.00	12240	20240315	-32.60	7213	20231020	14.38	12240	-32.60	20240315	8130	1.48	20240701	12240	-32.60	20240315	7380	11.79	20231020	4.40	N	038070	500	44 억		89333	N	N	0	N	00	N
152	20240705	100432	57	100.00	KOSDAQ		유통	N	N	N	N		N	8300	50	2	0.61	38579040	4684	36.01	8200	8350	8190	10720	5780	8250	8236.35	1.00	0	-437	8330	8290	8210	8170	8090	8310	8190	45	2470	500	5940	10	1	8900676	739	-638.46	0.85	12	0.05	-13.00	9715.00	12240	20240315	-32.19	7213	20231020	15.07	12240	-32.19	20240315	8130	2.09	20240701	12240	-32.19	20240315	7380	12.47	20231020	4.40	N	038070	500	44 억		89333	N	N	0	N	00	N
153	20240705	090433	57	100.00	KOSDAQ		유통	N	N	N	N		N	8190	-60	5	-0.73	18359740	2239	17.21	8200	8200	8190	10720	5780	8250	8199.97	1.00	0	15	8330	8290	8210	8170	8090	8310	8190	45	2470	500	5940	10	1	8900676	729	-630.00	0.84	12	0.03	-13.00	9715.00	12240	20240315	-33.09	7213	20231020	13.54	12240	-33.09	20240315	8130	0.74	20240701	12240	-33.09	20240315	7380	10.98	20231020	4.40	N	038070	500	44 억		89333	N	N	0	N	00	N
154	20240704	160430	57	100.00	KOSDAQ		유통	N	N	N	N		N	8250	30	2	0.36	104925640	12806	24.16	8220	8250	8130	10680	5760	8220	8193.09	1.05	0	-3742	8553	8386	8303	8136	8053	8345	8095	45	2460	500	5910	10	1	8900676	734	-634.62	0.85	12	0.14	-13.00	9715.00	12240	20240315	-32.60	7213	20231020	14.38	12240	-32.60	20240315	8130	1.48	20240704	12240	-32.60	20240315	7380	11.79	20231020	4.45	N	038070	500	44 억		93033	N	N	0	N	00	N
155	20240704	150433	57	100.00	KOSDAQ		유통	N	N	N	N		N	8140	-80	5	-0.97	83724050	10225	19.29	8220	8250	8140	10680	5760	8220	8188.17	1.05	0	-3652	8553	8386	8303	8136	8053	8345	8095	45	2460	500	5910	10	1	8900676	725	-626.15	0.84	12	0.11	-13.00	9715.00	12240	20240315	-33.50	7213	20231020	12.85	12240	-33.50	20240315	8130	0.12	20240701	12240	-33.50	20240315	7380	10.30	20231020	4.45	N	038070	500	44 억		93033	N	N	0	N	00	N
156	20240704	140432	57	100.00	KOSDAQ		유통	N	N	N	N		N	8200	-20	5	-0.24	56213470	6850	12.92	8220	8250	8170	10680	5760	8220	8206.35	1.05	0	-3625	8553	8386	8303	8136	8053	8345	8095	45	2460	500	5910	10	1	8900676	730	-630.77	0.84	12	0.08	-13.00	9715.00	12240	20240315	-33.01	7213	20231020	13.68	12240	-33.01	20240315	8130	0.86	20240701	12240	-33.01	20240315	7380	11.11	20231020	4.45	N	038070	500	44 억		93033	N	N	0	N	00	N
157	20240704	130433	57	100.00	KOSDAQ		유통	N	N	N	N		N	8210	-10	5	-0.12	42907660	5225	9.86	8220	8250	8180	10680	5760	8220	8211.99	1.05	0	-3308	8553	8386	8303	8136	8053	8345	8095	45	2460	500	5910	10	1	8900676	731	-631.54	0.85	12	0.06	-13.00	9715.00	12240	20240315	-32.92	7213	20231020	13.82	12240	-32.92	20240315	8130	0.98	20240701	12240	-32.92	20240315	7380	11.25	20231020	4.45	N	038070	500	44 억		93033	N	N	0	N	00	N
158	20240704	120432	57	100.00	KOSDAQ		유통	N	N	N	N		N	8230	10	2	0.12	42546440	5181	9.77	8220	8250	8180	10680	5760	8220	8212.01	1.05	0	-3308	8553	8386	8303	8136	8053	8345	8095	45	2460	500	5910	10	1	8900676	733	-633.08	0.85	12	0.06	-13.00	9715.00	12240	20240315	-32.76	7213	20231020	14.10	12240	-32.76	20240315	8130	1.23	20240701	12240	-32.76	20240315	7380	11.52	20231020	4.45	N	038070	500	44 억		93033	N	N	0	N	00	N
159	20240704	110431	57	100.00	KOSDAQ		유통	N	N	N	N		N	8200	-20	5	-0.24	27629390	3368	6.35	8220	8250	8180	10680	5760	8220	8203.50	1.05	0	-1870	8553	8386	8303	8136	8053	8345	8095	45	2460	500	5910	10	1	8900676	730	-630.77	0.84	12	0.04	-13.00	9715.00	12240	20240315	-33.01	7213	20231020	13.68	12240	-33.01	20240315	8130	0.86	20240701	12240	-33.01	20240315	7380	11.11	20231020	4.45	N	038070	500	44 억		93033	N	N	0	N	00	N
160	20240704	100432	57	100.00	KOSDAQ		유통	N	N	N	N		N	8180	-40	5	-0.49	23120030	2818	5.32	8220	8250	8180	10680	5760	8220	8204.41	1.05	0	-1814	8553	8386	8303	8136	8053	8345	8095	45	2460	500	5910	10	1	8900676	728	-629.23	0.84	12	0.03	-13.00	9715.00	12240	20240315	-33.17	7213	20231020	13.41	12240	-33.17	20240315	8130	0.62	20240701	12240	-33.17	20240315	7380	10.84	20231020	4.45	N	038070	500	44 억		93033	N	N	0	N	00	N
161	20240704	090432	57	100.00	KOSDAQ		유통	N	N	N	N		N	8220	0	3	0.00	6436310	783	1.48	8220	8250	8220	10680	5760	8220	8220.06	1.05	0	-749	8553	8386	8303	8136	8053	8345	8095	45	2460	500	5910	10	1	8900676	732	-632.31	0.85	12	0.01	-13.00	9715.00	12240	20240315	-32.84	7213	20231020	13.96	12240	-32.84	20240315	8130	1.11	20240701	12240	-32.84	20240315	7380	11.38	20231020	4.45	N	038070	500	44 억		93033	N	N	0	N	00	N
162	20240703	160429	57	100.00	KOSDAQ		유통	N	N	N	N		N	8220	-320	5	-3.75	437659930	52618	56.58	8460	8470	8220	11100	5980	8540	8317.88	1.10	0	-5254	8966	8752	8476	8262	7986	8860	8370	45	2560	500	6140	10	1	8900676	732	-632.31	0.85	12	0.59	-13.00	9715.00	12240	20240315	-32.84	7213	20231020	13.96	12240	-32.84	20240315	8130	1.11	20240701	12240	-32.84	20240315	7380	11.38	20231020	4.48	N	038070	500	44 억		97972	N	N	0	N	00	N
163	20240703	150431	57	100.00	KOSDAQ		유통	N	N	N	N		N	8270	-270	5	-3.16	360186180	43217	46.47	8460	8470	8260	11100	5980	8540	8334.34	1.10	0	-3917	8966	8752	8476	8262	7986	8860	8370	45	2560	500	6140	10	1	8900676	736	-636.15	0.85	12	0.49	-13.00	9715.00	12240	20240315	-32.43	7213	20231020	14.65	12240	-32.43	20240315	8130	1.72	20240701	12240	-32.43	20240315	7380	12.06	20231020	4.48	N	038070	500	44 억		97972	N	N	0	N	00	N
164	20240703	140431	57	100.00	KOSDAQ		유통	N	N	N	N		N	8270	-270	5	-3.16	303081490	36317	39.05	8460	8470	8270	11100	5980	8540	8345.42	1.10	0	-2895	8966	8752	8476	8262	7986	8860	8370	45	2560	500	6140	10	1	8900676	736	-636.15	0.85	12	0.41	-13.00	9715.00	12240	20240315	-32.43	7213	20231020	14.65	12240	-32.43	20240315	8130	1.72	20240701	12240	-32.43	20240315	7380	12.06	20231020	4.48	N	038070	500	44 억		97972	N	N	0	N	00	N
165	20240703	130431	57	100.00	KOSDAQ		유통	N	N	N	N		N	8300	-240	5	-2.81	278335480	33327	35.83	8460	8470	8270	11100	5980	8540	8351.62	1.10	0	-2154	8966	8752	8476	8262	7986	8860	8370	45	2560	500	6140	10	1	8900676	739	-638.46	0.85	12	0.37	-13.00	9715.00	12240	20240315	-32.19	7213	20231020	15.07	12240	-32.19	20240315	8130	2.09	20240701	12240	-32.19	20240315	7380	12.47	20231020	4.48	N	038070	500	44 억		97972	N	N	0	N	00	N
166	20240703	120430	57	100.00	KOSDAQ		유통	N	N	N	N		N	8290	-250	5	-2.93	257953510	30868	33.19	8460	8470	8270	11100	5980	8540	8356.63	1.10	0	-1120	8966	8752	8476	8262	7986	8860	8370	45	2560	500	6140	10	1	8900676	738	-637.69	0.85	12	0.35	-13.00	9715.00	12240	20240315	-32.27	7213	20231020	14.93	12240	-32.27	20240315	8130	1.97	20240701	12240	-32.27	20240315	7380	12.33	20231020	4.48	N	038070	500	44 억		97972	N	N	0	N	00	N
167	20240703	110432	57	100.00	KOSDAQ		유통	N	N	N	N		N	8290	-250	5	-2.93	251115170	30043	32.30	8460	8470	8270	11100	5980	8540	8358.49	1.10	0	-979	8966	8752	8476	8262	7986	8860	8370	45	2560	500	6140	10	1	8900676	738	-637.69	0.85	12	0.34	-13.00	9715.00	12240	20240315	-32.27	7213	20231020	14.93	12240	-32.27	20240315	8130	1.97	20240701	12240	-32.27	20240315	7380	12.33	20231020	4.48	N	038070	500	44 억		97972	N	N	0	N	00	N
168	20240703	100431	57	100.00	KOSDAQ		유통	N	N	N	N		N	8350	-190	5	-2.22	161544100	19257	20.71	8460	8470	8350	11100	5980	8540	8388.81	1.10	0	4570	8966	8752	8476	8262	7986	8860	8370	45	2560	500	6140	10	1	8900676	743	-642.31	0.86	12	0.22	-13.00	9715.00	12240	20240315	-31.78	7213	20231020	15.76	12240	-31.78	20240315	8130	2.71	20240701	12240	-31.78	20240315	7380	13.14	20231020	4.48	N	038070	500	44 억		97972	N	N	0	N	00	N
169	20240703	090430	57	100.00	KOSDAQ		유통	N	N	N	N		N	8430	-110	5	-1.29	21993200	2615	2.81	8460	8470	8390	11100	5980	8540	8410.15	1.10	0	852	8966	8752	8476	8262	7986	8860	8370	45	2560	500	6140	10	1	8900676	750	-648.46	0.87	12	0.03	-13.00	9715.00	12240	20240315	-31.13	7213	20231020	16.87	12240	-31.13	20240315	8130	3.69	20240701	12240	-31.13	20240315	7380	14.23	20231020	4.48	N	038070	500	44 억		97972	N	N	0	N	00	N
170	20240702	160429	57	100.00	KOSDAQ		유통	N	N	N	N		N	8540	170	2	2.03	785770280	92707	471.84	8300	8690	8200	10880	5860	8370	8475.69	1.03	0	6865	8583	8476	8303	8196	8023	8530	8250	45	2510	500	6020	10	1	8900676	760	-656.92	0.88	12	1.04	-13.00	9715.00	12240	20240315	-30.23	7213	20231020	18.40	12240	-30.23	20240315	8130	5.04	20240701	12240	-30.23	20240315	7380	15.72	20231020	4.47	N	038070	500	44 억		91699	N	N	0	N	00	N
171	20240702	150430	57	100.00	KOSDAQ		유통	N	N	N	N		N	8610	240	2	2.87	736857670	86979	442.69	8300	8690	8200	10880	5860	8370	8471.67	1.03	0	8264	8583	8476	8303	8196	8023	8530	8250	45	2510	500	6020	10	1	8900676	766	-662.31	0.89	12	0.98	-13.00	9715.00	12240	20240315	-29.66	7213	20231020	19.37	12240	-29.66	20240315	8130	5.90	20240701	12240	-29.66	20240315	7380	16.67	20231020	4.47	N	038070	500	44 억		91699	N	N	0	N	00	N
172	20240702	140430	57	100.00	KOSDAQ		유통	N	N	N	N		N	8460	90	2	1.08	559646700	66244	337.15	8300	8690	8200	10880	5860	8370	8448.26	1.03	0	3781	8583	8476	8303	8196	8023	8530	8250	45	2510	500	6020	10	1	8900676	753	-650.77	0.87	12	0.74	-13.00	9715.00	12240	20240315	-30.88	7213	20231020	17.29	12240	-30.88	20240315	8130	4.06	20240701	12240	-30.88	20240315	7380	14.63	20231020	4.47	N	038070	500	44 억		91699	N	N	0	N	00	N
173	20240702	130430	57	100.00	KOSDAQ		유통	N	N	N	N		N	8500	130	2	1.55	425275400	50357	256.30	8300	8690	8200	10880	5860	8370	8445.21	1.03	0	-1854	8583	8476	8303	8196	8023	8530	8250	45	2510	500	6020	10	1	8900676	757	-653.85	0.87	12	0.57	-13.00	9715.00	12240	20240315	-30.56	7213	20231020	17.84	12240	-30.56	20240315	8130	4.55	20240701	12240	-30.56	20240315	7380	15.18	20231020	4.47	N	038070	500	44 억		91699	N	N	0	N	00	N
174	20240702	120430	57	100.00	KOSDAQ		유통	N	N	N	N		N	8620	250	2	2.99	327575570	38810	197.53	8300	8690	8200	10880	5860	8370	8440.49	1.03	0	-3509	8583	8476	8303	8196	8023	8530	8250	45	2510	500	6020	10	1	8900676	767	-663.08	0.89	12	0.44	-13.00	9715.00	12240	20240315	-29.58	7213	20231020	19.51	12240	-29.58	20240315	8130	6.03	20240701	12240	-29.58	20240315	7380	16.80	20231020	4.47	N	038070	500	44 억		91699	N	N	0	N	00	N
175	20240702	110429	57	100.00	KOSDAQ		유통	N	N	N	N		N	8210	-160	5	-1.91	61345760	7393	37.63	8300	8380	8200	10880	5860	8370	8297.82	1.03	0	-4251	8583	8476	8303	8196	8023	8530	8250	45	2510	500	6020	10	1	8900676	731	-631.54	0.85	12	0.08	-13.00	9715.00	12240	20240315	-32.92	7213	20231020	13.82	12240	-32.92	20240315	8130	0.98	20240701	12240	-32.92	20240315	7380	11.25	20231020	4.47	N	038070	500	44 억		91699	N	N	0	N	00	N
176	20240702	100430	57	100.00	KOSDAQ		유통	N	N	N	N		N	8220	-150	5	-1.79	46949040	5641	28.71	8300	8380	8220	10880	5860	8370	8322.82	1.03	0	-3845	8583	8476	8303	8196	8023	8530	8250	45	2510	500	6020	10	1	8900676	732	-632.31	0.85	12	0.06	-13.00	9715.00	12240	20240315	-32.84	7213	20231020	13.96	12240	-32.84	20240315	8130	1.11	20240701	12240	-32.84	20240315	7380	11.38	20231020	4.47	N	038070	500	44 억		91699	N	N	0	N	00	N
177	20240702	090431	57	100.00	KOSDAQ		유통	N	N	N	N		N	8350	-20	5	-0.24	2033600	245	1.25	8300	8350	8300	10880	5860	8370	8300.41	1.03	0	-36	8583	8476	8303	8196	8023	8530	8250	45	2510	500	6020	10	1	8900676	743	-642.31	0.86	12	0.00	-13.00	9715.00	12240	20240315	-31.78	7213	20231020	15.76	12240	-31.78	20240315	8130	2.71	20240701	12240	-31.78	20240315	7380	13.14	20231020	4.47	N	038070	500	44 억		91699	N	N	0	N	00	N
178	20240701	160428	57	100.00	KOSDAQ		유통	N	N	N	N		N	8370	0	3	0.00	162564400	19648	91.99	8300	8410	8130	10880	5860	8370	8273.80	0.97	0	5027	8550	8460	8360	8270	8170	8410	8220	45	2510	500	6020	10	1	8900676	745	-643.85	0.86	12	0.22	-13.00	9715.00	12240	20240315	-31.62	7213	20231020	16.04	12240	-31.62	20240315	8130	2.95	20240701	12240	-31.62	20240315	7380	13.41	20231020	4.47	N	038070	500	44 억		86678	N	N	0	N	00	N
179	20240701	150430	57	100.00	KOSDAQ		유통	N	N	N	N		N	8380	10	2	0.12	159461130	19277	90.25	8300	8410	8130	10880	5860	8370	8272.09	0.97	0	5100	8550	8460	8360	8270	8170	8410	8220	45	2510	500	6020	10	1	8900676	746	-644.62	0.86	12	0.22	-13.00	9715.00	12240	20240315	-31.54	7213	20231020	16.18	12240	-31.54	20240315	8130	3.08	20240701	12240	-31.54	20240315	7380	13.55	20231020	4.47	N	038070	500	44 억		86678	N	N	0	N	00	N
180	20240701	140428	57	100.00	KOSDAQ		유통	N	N	N	N		N	8370	0	3	0.00	139707050	16917	79.20	8300	8410	8130	10880	5860	8370	8258.38	0.97	0	3250	8550	8460	8360	8270	8170	8410	8220	45	2510	500	6020	10	1	8900676	745	-643.85	0.86	12	0.19	-13.00	9715.00	12240	20240315	-31.62	7213	20231020	16.04	12240	-31.62	20240315	8130	2.95	20240701	12240	-31.62	20240315	7380	13.41	20231020	4.47	N	038070	500	44 억		86678	N	N	0	N	00	N
181	20240701	130429	57	100.00	KOSDAQ		유통	N	N	N	N		N	8370	0	3	0.00	136911650	16583	77.64	8300	8410	8130	10880	5860	8370	8256.14	0.97	0	3104	8550	8460	8360	8270	8170	8410	8220	45	2510	500	6020	10	1	8900676	745	-643.85	0.86	12	0.19	-13.00	9715.00	12240	20240315	-31.62	7213	20231020	16.04	12240	-31.62	20240315	8130	2.95	20240701	12240	-31.62	20240315	7380	13.41	20231020	4.47	N	038070	500	44 억		86678	N	N	0	N	00	N
182	20240701	120430	57	100.00	KOSDAQ		유통	N	N	N	N		N	8410	40	2	0.48	132847760	16098	75.37	8300	8410	8130	10880	5860	8370	8252.44	0.97	0	3104	8550	8460	8360	8270	8170	8410	8220	45	2510	500	6020	10	1	8900676	749	-646.92	0.87	12	0.18	-13.00	9715.00	12240	20240315	-31.29	7213	20231020	16.60	12240	-31.29	20240315	8130	3.44	20240701	12240	-31.29	20240315	7380	13.96	20231020	4.47	N	038070	500	44 억		86678	N	N	0	N	00	N
183	20240701	110428	57	100.00	KOSDAQ		유통	N	N	N	N		N	8300	-70	5	-0.84	109373910	13287	62.21	8300	8330	8130	10880	5860	8370	8231.65	0.97	0	1679	8550	8460	8360	8270	8170	8410	8220	45	2510	500	6020	10	1	8900676	739	-638.46	0.85	12	0.15	-13.00	9715.00	12240	20240315	-32.19	7213	20231020	15.07	12240	-32.19	20240315	8130	2.09	20240701	12240	-32.19	20240315	7380	12.47	20231020	4.47	N	038070	500	44 억		86678	N	N	0	N	00	N
184	20240701	100428	57	100.00	KOSDAQ		유통	N	N	N	N		N	8290	-80	5	-0.96	97666980	11876	55.60	8300	8310	8130	10880	5860	8370	8223.90	0.97	0	878	8550	8460	8360	8270	8170	8410	8220	45	2510	500	6020	10	1	8900676	738	-637.69	0.85	12	0.13	-13.00	9715.00	12240	20240315	-32.27	7213	20231020	14.93	12240	-32.27	20240315	8130	1.97	20240701	12240	-32.27	20240315	7380	12.33	20231020	4.47	N	038070	500	44 억		86678	N	N	0	N	00	N
185	20240701	090427	57	100.00	KOSDAQ		유통	N	N	N	N		N	8260	-110	5	-1.31	45023580	5469	25.61	8300	8310	8130	10880	5860	8370	8232.51	0.97	0	-1281	8550	8460	8360	8270	8170	8410	8220	45	2510	500	6020	10	1	8900676	735	-635.38	0.85	12	0.06	-13.00	9715.00	12240	20240315	-32.52	7213	20231020	14.52	12240	-32.52	20240315	8130	1.60	20240701	12240	-32.52	20240315	7380	11.92	20231020	4.47	N	038070	500	44 억		86678	N	N	0	N	00	N