KissMeData/032940/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	160421	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	90	2	2.22	219522095	53858	92.39	4050	4145	4010	5270	2840	4055	4065.85	4.14	0	-4205	4208	4131	4083	4006	3958	4107	3982	91	1215	500	2510	5	1	18193230	754	-25.43	0.30	12	0.30	-163.00	13720.00	6840	20240614	-39.40	3090	20231020	34.14	6840	-39.40	20240614	3405	21.73	20240112	6840	-39.40	20240614	3090	34.14	20231020	2.57	N	032940	500	90 억		753815	N	N	0	N	00	N
3	20240731	150421	57	100.00	KOSDAQ		유통	N	N	N	N		N	4085	30	2	0.74	156983620	38742	66.46	4050	4145	4010	5270	2840	4055	4052.03	4.14	0	-3024	4208	4131	4083	4006	3958	4107	3982	91	1215	500	2510	5	1	18193230	743	-25.06	0.30	12	0.21	-163.00	13720.00	6840	20240614	-40.28	3090	20231020	32.20	6840	-40.28	20240614	3405	19.97	20240112	6840	-40.28	20240614	3090	32.20	20231020	2.57	N	032940	500	90 억		753815	N	N	0	N	00	N
4	20240731	140425	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	0	3	0.00	121273170	29945	51.37	4050	4145	4010	5270	2840	4055	4049.86	4.14	0	-5451	4208	4131	4083	4006	3958	4107	3982	91	1215	500	2510	5	1	18193230	738	-24.88	0.30	12	0.16	-163.00	13720.00	6840	20240614	-40.72	3090	20231020	31.23	6840	-40.72	20240614	3405	19.09	20240112	6840	-40.72	20240614	3090	31.23	20231020	2.57	N	032940	500	90 억		753815	N	N	0	N	00	N
5	20240731	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-5	5	-0.12	76779915	19059	32.70	4050	4100	4010	5270	2840	4055	4028.54	4.14	0	-3615	4208	4131	4083	4006	3958	4107	3982	91	1215	500	2510	5	1	18193230	737	-24.85	0.30	12	0.10	-163.00	13720.00	6840	20240614	-40.79	3090	20231020	31.07	6840	-40.79	20240614	3405	18.94	20240112	6840	-40.79	20240614	3090	31.07	20231020	2.57	N	032940	500	90 억		753815	N	N	0	N	00	N
6	20240731	120425	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	-20	5	-0.49	35942375	8901	15.27	4050	4100	4020	5270	2840	4055	4038.02	4.14	0	-5281	4208	4131	4083	4006	3958	4107	3982	91	1215	500	2510	5	1	18193230	734	-24.75	0.29	12	0.05	-163.00	13720.00	6840	20240614	-41.01	3090	20231020	30.58	6840	-41.01	20240614	3405	18.50	20240112	6840	-41.01	20240614	3090	30.58	20231020	2.57	N	032940	500	90 억		753815	N	N	0	N	00	N
7	20240731	110422	57	100.00	KOSDAQ		유통	N	N	N	N		N	4025	-30	5	-0.74	28962235	7171	12.30	4050	4100	4025	5270	2840	4055	4038.80	4.14	0	-4688	4208	4131	4083	4006	3958	4107	3982	91	1215	500	2510	5	1	18193230	732	-24.69	0.29	12	0.04	-163.00	13720.00	6840	20240614	-41.15	3090	20231020	30.26	6840	-41.15	20240614	3405	18.21	20240112	6840	-41.15	20240614	3090	30.26	20231020	2.57	N	032940	500	90 억		753815	N	N	0	N	00	N
8	20240731	100422	57	100.00	KOSDAQ		유통	N	N	N	N		N	4080	25	2	0.62	15181690	3761	6.45	4050	4100	4025	5270	2840	4055	4036.61	4.14	0	-2585	4208	4131	4083	4006	3958	4107	3982	91	1215	500	2510	5	1	18193230	742	-25.03	0.30	12	0.02	-163.00	13720.00	6840	20240614	-40.35	3090	20231020	32.04	6840	-40.35	20240614	3405	19.82	20240112	6840	-40.35	20240614	3090	32.04	20231020	2.57	N	032940	500	90 억		753815	N	N	0	N	00	N
9	20240731	090418	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-5	5	-0.12	56700	14	0.02	4050	4050	4050	5270	2840	4055	4050.00	4.14	0	-8	4208	4131	4083	4006	3958	4107	3982	91	1215	500	2510	5	1	18193230	737	-24.85	0.30	12	0.00	-163.00	13720.00	6840	20240614	-40.79	3090	20231020	31.07	6840	-40.79	20240614	3405	18.94	20240112	6840	-40.79	20240614	3090	31.07	20231020	2.57	N	032940	500	90 억		753815	N	N	0	N	00	N
10	20240730	160411	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	-105	5	-2.52	236987040	58248	150.17	4160	4160	4035	5400	2915	4160	4068.61	4.19	0	-7731	4263	4211	4148	4096	4033	4237	4122	91	1240	500	2570	5	1	18193230	738	-24.88	0.30	12	0.32	-163.00	13720.00	6840	20240614	-40.72	3090	20231020	31.23	6840	-40.72	20240614	3405	19.09	20240112	6840	-40.72	20240614	3090	31.23	20231020	2.59	N	032940	500	90 억		761880	N	N	0	N	00	N
11	20240730	150418	57	100.00	KOSDAQ		유통	N	N	N	N		N	4055	-105	5	-2.52	211272050	51901	133.80	4160	4160	4035	5400	2915	4160	4070.67	4.19	0	-6512	4263	4211	4148	4096	4033	4237	4122	91	1240	500	2570	5	1	18193230	738	-24.88	0.30	12	0.29	-163.00	13720.00	6840	20240614	-40.72	3090	20231020	31.23	6840	-40.72	20240614	3405	19.09	20240112	6840	-40.72	20240614	3090	31.23	20231020	2.59	N	032940	500	90 억		761880	N	N	0	N	00	N
12	20240730	140413	57	100.00	KOSDAQ		유통	N	N	N	N		N	4050	-110	5	-2.64	197700660	48560	125.19	4160	4160	4035	5400	2915	4160	4071.27	4.19	0	-6231	4263	4211	4148	4096	4033	4237	4122	91	1240	500	2570	5	1	18193230	737	-24.85	0.30	12	0.27	-163.00	13720.00	6840	20240614	-40.79	3090	20231020	31.07	6840	-40.79	20240614	3405	18.94	20240112	6840	-40.79	20240614	3090	31.07	20231020	2.59	N	032940	500	90 억		761880	N	N	0	N	00	N
13	20240730	130417	57	100.00	KOSDAQ		유통	N	N	N	N		N	4035	-125	5	-3.00	169412990	41594	107.23	4160	4160	4035	5400	2915	4160	4073.02	4.19	0	-5900	4263	4211	4148	4096	4033	4237	4122	91	1240	500	2570	5	1	18193230	734	-24.75	0.29	12	0.23	-163.00	13720.00	6840	20240614	-41.01	3090	20231020	30.58	6840	-41.01	20240614	3405	18.50	20240112	6840	-41.01	20240614	3090	30.58	20231020	2.59	N	032940	500	90 억		761880	N	N	0	N	00	N
14	20240730	120414	57	100.00	KOSDAQ		유통	N	N	N	N		N	4040	-120	5	-2.88	120131770	29401	75.80	4160	4160	4035	5400	2915	4160	4085.98	4.19	0	-6246	4263	4211	4148	4096	4033	4237	4122	91	1240	500	2570	5	1	18193230	735	-24.79	0.29	12	0.16	-163.00	13720.00	6840	20240614	-40.94	3090	20231020	30.74	6840	-40.94	20240614	3405	18.65	20240112	6840	-40.94	20240614	3090	30.74	20231020	2.59	N	032940	500	90 억		761880	N	N	0	N	00	N
15	20240730	110418	57	100.00	KOSDAQ		유통	N	N	N	N		N	4095	-65	5	-1.56	91565930	22343	57.60	4160	4160	4070	5400	2915	4160	4098.19	4.19	0	-7896	4263	4211	4148	4096	4033	4237	4122	91	1240	500	2570	5	1	18193230	745	-25.12	0.30	12	0.12	-163.00	13720.00	6840	20240614	-40.13	3090	20231020	32.52	6840	-40.13	20240614	3405	20.26	20240112	6840	-40.13	20240614	3090	32.52	20231020	2.59	N	032940	500	90 억		761880	N	N	0	N	00	N
16	20240730	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	-45	5	-1.08	65243495	15897	40.98	4160	4160	4070	5400	2915	4160	4104.14	4.19	0	-7411	4263	4211	4148	4096	4033	4237	4122	91	1240	500	2570	5	1	18193230	749	-25.25	0.30	12	0.09	-163.00	13720.00	6840	20240614	-39.84	3090	20231020	33.17	6840	-39.84	20240614	3405	20.85	20240112	6840	-39.84	20240614	3090	33.17	20231020	2.59	N	032940	500	90 억		761880	N	N	0	N	00	N
17	20240730	090419	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	-20	5	-0.48	2265310	547	1.41	4160	4160	4140	5400	2915	4160	4141.33	4.19	0	-18	4263	4211	4148	4096	4033	4237	4122	91	1240	500	2570	5	1	18193230	753	-25.40	0.30	12	0.00	-163.00	13720.00	6840	20240614	-39.47	3090	20231020	33.98	6840	-39.47	20240614	3405	21.59	20240112	6840	-39.47	20240614	3090	33.98	20231020	2.59	N	032940	500	90 억		761880	N	N	0	N	00	N
18	20240729	160414	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	60	2	1.46	157813100	37983	119.47	4125	4200	4085	5330	2870	4100	4154.84	4.17	0	3306	4230	4165	4120	4055	4010	4155	4045	91	1230	500	2540	5	1	18193230	757	-25.52	0.30	12	0.21	-163.00	13720.00	6840	20240614	-39.18	3090	20231020	34.63	6840	-39.18	20240614	3405	22.17	20240112	6840	-39.18	20240614	3090	34.63	20231020	2.58	N	032940	500	90 억		758574	N	N	0	N	00	N
19	20240729	150415	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	90	2	2.20	131943410	31770	99.93	4125	4200	4085	5330	2870	4100	4153.08	4.17	0	97	4230	4165	4120	4055	4010	4155	4045	91	1230	500	2540	5	1	18193230	762	-25.71	0.31	12	0.17	-163.00	13720.00	6840	20240614	-38.74	3090	20231020	35.60	6840	-38.74	20240614	3405	23.05	20240112	6840	-38.74	20240614	3090	35.60	20231020	2.58	N	032940	500	90 억		758574	N	N	0	N	00	N
20	20240729	140419	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	95	2	2.32	87615370	21143	66.50	4125	4195	4085	5330	2870	4100	4143.94	4.17	0	-480	4230	4165	4120	4055	4010	4155	4045	91	1230	500	2540	5	1	18193230	763	-25.74	0.31	12	0.12	-163.00	13720.00	6840	20240614	-38.67	3090	20231020	35.76	6840	-38.67	20240614	3405	23.20	20240112	6840	-38.67	20240614	3090	35.76	20231020	2.58	N	032940	500	90 억		758574	N	N	0	N	00	N
21	20240729	130422	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	40	2	0.98	59538080	14408	45.32	4125	4165	4085	5330	2870	4100	4132.29	4.17	0	-2473	4230	4165	4120	4055	4010	4155	4045	91	1230	500	2540	5	1	18193230	753	-25.40	0.30	12	0.08	-163.00	13720.00	6840	20240614	-39.47	3090	20231020	33.98	6840	-39.47	20240614	3405	21.59	20240112	6840	-39.47	20240614	3090	33.98	20231020	2.58	N	032940	500	90 억		758574	N	N	0	N	00	N
22	20240729	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	30	2	0.73	54102855	13093	41.18	4125	4165	4085	5330	2870	4100	4132.20	4.17	0	-1879	4230	4165	4120	4055	4010	4155	4045	91	1230	500	2540	5	1	18193230	751	-25.34	0.30	12	0.07	-163.00	13720.00	6840	20240614	-39.62	3090	20231020	33.66	6840	-39.62	20240614	3405	21.29	20240112	6840	-39.62	20240614	3090	33.66	20231020	2.58	N	032940	500	90 억		758574	N	N	0	N	00	N
23	20240729	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	35	2	0.85	43173015	10452	32.88	4125	4165	4085	5330	2870	4100	4130.60	4.17	0	-559	4230	4165	4120	4055	4010	4155	4045	91	1230	500	2540	5	1	18193230	752	-25.37	0.30	12	0.06	-163.00	13720.00	6840	20240614	-39.55	3090	20231020	33.82	6840	-39.55	20240614	3405	21.44	20240112	6840	-39.55	20240614	3090	33.82	20231020	2.58	N	032940	500	90 억		758574	N	N	0	N	00	N
24	20240729	100415	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	50	2	1.22	33322940	8076	25.40	4125	4165	4085	5330	2870	4100	4126.17	4.17	0	-60	4230	4165	4120	4055	4010	4155	4045	91	1230	500	2540	5	1	18193230	755	-25.46	0.30	12	0.04	-163.00	13720.00	6840	20240614	-39.33	3090	20231020	34.30	6840	-39.33	20240614	3405	21.88	20240112	6840	-39.33	20240614	3090	34.30	20231020	2.58	N	032940	500	90 억		758574	N	N	0	N	00	N
25	20240729	090413	57	100.00	KOSDAQ		유통	N	N	N	N		N	4125	25	2	0.61	4417875	1071	3.37	4125	4125	4125	5330	2870	4100	4125.00	4.17	0	-793	4230	4165	4120	4055	4010	4155	4045	91	1230	500	2540	5	1	18193230	750	-25.31	0.30	12	0.01	-163.00	13720.00	6840	20240614	-39.69	3090	20231020	33.50	6840	-39.69	20240614	3405	21.15	20240112	6840	-39.69	20240614	3090	33.50	20231020	2.58	N	032940	500	90 억		758574	N	N	0	N	00	N
26	20240726	160407	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	0	3	0.00	129893010	31463	35.79	4100	4185	4075	5330	2870	4100	4128.66	4.13	0	6367	4323	4211	4133	4021	3943	4172	3982	91	1230	500	2540	5	1	18193230	746	-25.15	0.30	12	0.17	-163.00	13720.00	6840	20240614	-40.06	3090	20231020	32.69	6840	-40.06	20240614	3405	20.41	20240112	6840	-40.06	20240614	3090	32.69	20231020	2.60	N	032940	500	90 억		752189	N	N	0	N	00	N
27	20240726	150411	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	30	2	0.73	100975575	24418	27.78	4100	4185	4075	5330	2870	4100	4135.29	4.13	0	5015	4323	4211	4133	4021	3943	4172	3982	91	1230	500	2540	5	1	18193230	751	-25.34	0.30	12	0.13	-163.00	13720.00	6840	20240614	-39.62	3090	20231020	33.66	6840	-39.62	20240614	3405	21.29	20240112	6840	-39.62	20240614	3090	33.66	20231020	2.60	N	032940	500	90 억		752189	N	N	0	N	00	N
28	20240726	140412	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	40	2	0.98	71383115	17261	19.64	4100	4185	4075	5330	2870	4100	4135.51	4.13	0	4245	4323	4211	4133	4021	3943	4172	3982	91	1230	500	2540	5	1	18193230	753	-25.40	0.30	12	0.09	-163.00	13720.00	6840	20240614	-39.47	3090	20231020	33.98	6840	-39.47	20240614	3405	21.59	20240112	6840	-39.47	20240614	3090	33.98	20231020	2.60	N	032940	500	90 억		752189	N	N	0	N	00	N
29	20240726	130412	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	50	2	1.22	60567265	14650	16.66	4100	4185	4075	5330	2870	4100	4134.28	4.13	0	4554	4323	4211	4133	4021	3943	4172	3982	91	1230	500	2540	5	1	18193230	755	-25.46	0.30	12	0.08	-163.00	13720.00	6840	20240614	-39.33	3090	20231020	34.30	6840	-39.33	20240614	3405	21.88	20240112	6840	-39.33	20240614	3090	34.30	20231020	2.60	N	032940	500	90 억		752189	N	N	0	N	00	N
30	20240726	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	4180	80	2	1.95	53480670	12946	14.73	4100	4185	4075	5330	2870	4100	4131.06	4.13	0	4234	4323	4211	4133	4021	3943	4172	3982	91	1230	500	2540	5	1	18193230	760	-25.64	0.30	12	0.07	-163.00	13720.00	6840	20240614	-38.89	3090	20231020	35.28	6840	-38.89	20240614	3405	22.76	20240112	6840	-38.89	20240614	3090	35.28	20231020	2.60	N	032940	500	90 억		752189	N	N	0	N	00	N
31	20240726	110413	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	70	2	1.71	44664465	10830	12.32	4100	4185	4075	5330	2870	4100	4124.14	4.13	0	2822	4323	4211	4133	4021	3943	4172	3982	91	1230	500	2540	5	1	18193230	759	-25.58	0.30	12	0.06	-163.00	13720.00	6840	20240614	-39.04	3090	20231020	34.95	6840	-39.04	20240614	3405	22.47	20240112	6840	-39.04	20240614	3090	34.95	20231020	2.60	N	032940	500	90 억		752189	N	N	0	N	00	N
32	20240726	100413	57	100.00	KOSDAQ		유통	N	N	N	N		N	4150	50	2	1.22	33798185	8217	9.35	4100	4185	4075	5330	2870	4100	4113.20	4.13	0	2357	4323	4211	4133	4021	3943	4172	3982	91	1230	500	2540	5	1	18193230	755	-25.46	0.30	12	0.05	-163.00	13720.00	6840	20240614	-39.33	3090	20231020	34.30	6840	-39.33	20240614	3405	21.88	20240112	6840	-39.33	20240614	3090	34.30	20231020	2.60	N	032940	500	90 억		752189	N	N	0	N	00	N
33	20240726	090411	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	45	2	1.10	525990	128	0.15	4100	4145	4075	5330	2870	4100	4109.30	4.13	0	98	4323	4211	4133	4021	3943	4172	3982	91	1230	500	2540	5	1	18193230	754	-25.43	0.30	12	0.00	-163.00	13720.00	6840	20240614	-39.40	3090	20231020	34.14	6840	-39.40	20240614	3405	21.73	20240112	6840	-39.40	20240614	3090	34.14	20231020	2.60	N	032940	500	90 억		752189	N	N	0	N	00	N
34	20240725	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	4100	-155	5	-3.64	360171335	87356	185.93	4160	4245	4055	5530	2980	4255	4123.11	4.10	0	6358	4371	4312	4256	4197	4141	4342	4227	91	1275	500	2630	5	1	18193230	746	-25.15	0.30	12	0.48	-163.00	13720.00	6840	20240614	-40.06	3090	20231020	32.69	6840	-40.06	20240614	3405	20.41	20240112	6840	-40.06	20240614	3090	32.69	20231020	2.60	N	032940	500	90 억		745762	N	N	0	N	00	N
35	20240725	150417	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	-120	5	-2.82	326285995	79104	168.36	4160	4245	4055	5530	2980	4255	4124.77	4.10	0	7086	4371	4312	4256	4197	4141	4342	4227	91	1275	500	2630	5	1	18193230	752	-25.37	0.30	12	0.43	-163.00	13720.00	6840	20240614	-39.55	3090	20231020	33.82	6840	-39.55	20240614	3405	21.44	20240112	6840	-39.55	20240614	3090	33.82	20231020	2.60	N	032940	500	90 억		745762	N	N	0	N	00	N
36	20240725	140416	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	-20	5	-0.47	137401015	33306	70.89	4160	4245	4090	5530	2980	4255	4125.41	4.10	0	1665	4371	4312	4256	4197	4141	4342	4227	91	1275	500	2630	5	1	18193230	770	-25.98	0.31	12	0.18	-163.00	13720.00	6840	20240614	-38.08	3090	20231020	37.06	6840	-38.08	20240614	3405	24.38	20240112	6840	-38.08	20240614	3090	37.06	20231020	2.60	N	032940	500	90 억		745762	N	N	0	N	00	N
37	20240725	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-55	5	-1.29	124677625	30268	64.42	4160	4200	4090	5530	2980	4255	4119.12	4.10	0	628	4371	4312	4256	4197	4141	4342	4227	91	1275	500	2630	5	1	18193230	764	-25.77	0.31	12	0.17	-163.00	13720.00	6840	20240614	-38.60	3090	20231020	35.92	6840	-38.60	20240614	3405	23.35	20240112	6840	-38.60	20240614	3090	35.92	20231020	2.60	N	032940	500	90 억		745762	N	N	0	N	00	N
38	20240725	120413	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	-85	5	-2.00	120838480	29347	62.46	4160	4185	4090	5530	2980	4255	4117.58	4.10	0	16	4371	4312	4256	4197	4141	4342	4227	91	1275	500	2630	5	1	18193230	759	-25.58	0.30	12	0.16	-163.00	13720.00	6840	20240614	-39.04	3090	20231020	34.95	6840	-39.04	20240614	3405	22.47	20240112	6840	-39.04	20240614	3090	34.95	20231020	2.60	N	032940	500	90 억		745762	N	N	0	N	00	N
39	20240725	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	4115	-140	5	-3.29	108840560	26447	56.29	4160	4185	4090	5530	2980	4255	4115.42	4.10	0	-2001	4371	4312	4256	4197	4141	4342	4227	91	1275	500	2630	5	1	18193230	749	-25.25	0.30	12	0.15	-163.00	13720.00	6840	20240614	-39.84	3090	20231020	33.17	6840	-39.84	20240614	3405	20.85	20240112	6840	-39.84	20240614	3090	33.17	20231020	2.60	N	032940	500	90 억		745762	N	N	0	N	00	N
40	20240725	100412	57	100.00	KOSDAQ		유통	N	N	N	N		N	4135	-120	5	-2.82	67490670	16377	34.86	4160	4185	4090	5530	2980	4255	4121.06	4.10	0	-2670	4371	4312	4256	4197	4141	4342	4227	91	1275	500	2630	5	1	18193230	752	-25.37	0.30	12	0.09	-163.00	13720.00	6840	20240614	-39.55	3090	20231020	33.82	6840	-39.55	20240614	3405	21.44	20240112	6840	-39.55	20240614	3090	33.82	20231020	2.60	N	032940	500	90 억		745762	N	N	0	N	00	N
41	20240725	090411	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	-110	5	-2.59	4602590	1108	2.36	4160	4160	4145	5530	2980	4255	4153.96	4.10	0	-19	4371	4312	4256	4197	4141	4342	4227	91	1275	500	2630	5	1	18193230	754	-25.43	0.30	12	0.01	-163.00	13720.00	6840	20240614	-39.40	3090	20231020	34.14	6840	-39.40	20240614	3405	21.73	20240112	6840	-39.40	20240614	3090	34.14	20231020	2.60	N	032940	500	90 억		745762	N	N	0	N	00	N
42	20240724	160407	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	10	2	0.24	200212930	46964	94.78	4205	4315	4200	5510	2975	4245	4263.11	4.11	0	-1627	4361	4302	4211	4152	4061	4332	4182	91	1265	500	2630	5	1	18193230	774	-26.10	0.31	12	0.26	-163.00	13720.00	6840	20240614	-37.79	3090	20231020	37.70	6840	-37.79	20240614	3405	24.96	20240112	6840	-37.79	20240614	3090	37.70	20231020	2.60	N	032940	500	90 억		747207	N	N	0	N	00	N
43	20240724	150414	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	5	2	0.12	187251780	43913	88.63	4205	4315	4200	5510	2975	4245	4264.15	4.11	0	391	4361	4302	4211	4152	4061	4332	4182	91	1265	500	2630	5	1	18193230	773	-26.07	0.31	12	0.24	-163.00	13720.00	6840	20240614	-37.87	3090	20231020	37.54	6840	-37.87	20240614	3405	24.82	20240112	6840	-37.87	20240614	3090	37.54	20231020	2.60	N	032940	500	90 억		747207	N	N	0	N	00	N
44	20240724	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	20	2	0.47	160550170	37646	75.98	4205	4315	4200	5510	2975	4245	4264.73	4.11	0	2580	4361	4302	4211	4152	4061	4332	4182	91	1265	500	2630	5	1	18193230	776	-26.17	0.31	12	0.21	-163.00	13720.00	6840	20240614	-37.65	3090	20231020	38.03	6840	-37.65	20240614	3405	25.26	20240112	6840	-37.65	20240614	3090	38.03	20231020	2.60	N	032940	500	90 억		747207	N	N	0	N	00	N
45	20240724	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	-30	5	-0.71	143356480	33576	67.76	4205	4315	4200	5510	2975	4245	4269.61	4.11	0	3514	4361	4302	4211	4152	4061	4332	4182	91	1265	500	2630	5	1	18193230	767	-25.86	0.31	12	0.18	-163.00	13720.00	6840	20240614	-38.38	3090	20231020	36.41	6840	-38.38	20240614	3405	23.79	20240112	6840	-38.38	20240614	3090	36.41	20231020	2.60	N	032940	500	90 억		747207	N	N	0	N	00	N
46	20240724	120416	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	0	3	0.00	128767845	30116	60.78	4205	4315	4205	5510	2975	4245	4275.73	4.11	0	3441	4361	4302	4211	4152	4061	4332	4182	91	1265	500	2630	5	1	18193230	772	-26.04	0.31	12	0.17	-163.00	13720.00	6840	20240614	-37.94	3090	20231020	37.38	6840	-37.94	20240614	3405	24.67	20240112	6840	-37.94	20240614	3090	37.38	20231020	2.60	N	032940	500	90 억		747207	N	N	0	N	00	N
47	20240724	110414	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	30	2	0.71	113891385	26620	53.73	4205	4315	4205	5510	2975	4245	4278.41	4.11	0	5921	4361	4302	4211	4152	4061	4332	4182	91	1265	500	2630	5	1	18193230	778	-26.23	0.31	12	0.15	-163.00	13720.00	6840	20240614	-37.50	3090	20231020	38.35	6840	-37.50	20240614	3405	25.55	20240112	6840	-37.50	20240614	3090	38.35	20231020	2.60	N	032940	500	90 억		747207	N	N	0	N	00	N
48	20240724	100414	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	55	2	1.30	85328925	19956	40.28	4205	4315	4205	5510	2975	4245	4275.85	4.11	0	7554	4361	4302	4211	4152	4061	4332	4182	91	1265	500	2630	5	1	18193230	782	-26.38	0.31	12	0.11	-163.00	13720.00	6840	20240614	-37.13	3090	20231020	39.16	6840	-37.13	20240614	3405	26.28	20240112	6840	-37.13	20240614	3090	39.16	20231020	2.60	N	032940	500	90 억		747207	N	N	0	N	00	N
49	20240724	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	5	2	0.12	1144245	271	0.55	4205	4250	4205	5510	2975	4245	4222.31	4.11	0	-77	4361	4302	4211	4152	4061	4332	4182	91	1265	500	2630	5	1	18193230	773	-26.07	0.31	12	0.00	-163.00	13720.00	6840	20240614	-37.87	3090	20231020	37.54	6840	-37.87	20240614	3405	24.82	20240112	6840	-37.87	20240614	3090	37.54	20231020	2.60	N	032940	500	90 억		747207	N	N	0	N	00	N
50	20240723	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	55	2	1.31	206518665	49232	69.23	4150	4270	4120	5440	2935	4190	4194.80	4.06	0	8973	4350	4270	4180	4100	4010	4225	4055	91	1250	500	2590	5	1	18193230	772	-26.04	0.31	12	0.27	-163.00	13720.00	6840	20240614	-37.94	3090	20231020	37.38	6840	-37.94	20240614	3405	24.67	20240112	6840	-37.94	20240614	3090	37.38	20231020	2.65	N	032940	500	90 억		738215	N	N	0	N	00	N
51	20240723	150417	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	25	2	0.60	181820385	43407	61.04	4150	4270	4120	5440	2935	4190	4188.73	4.06	0	5809	4350	4270	4180	4100	4010	4225	4055	91	1250	500	2590	5	1	18193230	767	-25.86	0.31	12	0.24	-163.00	13720.00	6840	20240614	-38.38	3090	20231020	36.41	6840	-38.38	20240614	3405	23.79	20240112	6840	-38.38	20240614	3090	36.41	20231020	2.65	N	032940	500	90 억		738215	N	N	0	N	00	N
52	20240723	140409	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	20	2	0.48	156538265	37424	52.62	4150	4270	4120	5440	2935	4190	4182.83	4.06	0	2336	4350	4270	4180	4100	4010	4225	4055	91	1250	500	2590	5	1	18193230	766	-25.83	0.31	12	0.21	-163.00	13720.00	6840	20240614	-38.45	3090	20231020	36.25	6840	-38.45	20240614	3405	23.64	20240112	6840	-38.45	20240614	3090	36.25	20231020	2.65	N	032940	500	90 억		738215	N	N	0	N	00	N
53	20240723	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	4185	-5	5	-0.12	134113300	32078	45.11	4150	4270	4120	5440	2935	4190	4180.85	4.06	0	1081	4350	4270	4180	4100	4010	4225	4055	91	1250	500	2590	5	1	18193230	761	-25.67	0.31	12	0.18	-163.00	13720.00	6840	20240614	-38.82	3090	20231020	35.44	6840	-38.82	20240614	3405	22.91	20240112	6840	-38.82	20240614	3090	35.44	20231020	2.65	N	032940	500	90 억		738215	N	N	0	N	00	N
54	20240723	120410	57	100.00	KOSDAQ		유통	N	N	N	N		N	4140	-50	5	-1.19	97225840	23234	32.67	4150	4270	4120	5440	2935	4190	4184.64	4.06	0	21	4350	4270	4180	4100	4010	4225	4055	91	1250	500	2590	5	1	18193230	753	-25.40	0.30	12	0.13	-163.00	13720.00	6840	20240614	-39.47	3090	20231020	33.98	6840	-39.47	20240614	3405	21.59	20240112	6840	-39.47	20240614	3090	33.98	20231020	2.65	N	032940	500	90 억		738215	N	N	0	N	00	N
55	20240723	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	0	3	0.00	67803295	16144	22.70	4150	4270	4120	5440	2935	4190	4199.91	4.06	0	-1591	4350	4270	4180	4100	4010	4225	4055	91	1250	500	2590	5	1	18193230	762	-25.71	0.31	12	0.09	-163.00	13720.00	6840	20240614	-38.74	3090	20231020	35.60	6840	-38.74	20240614	3405	23.05	20240112	6840	-38.74	20240614	3090	35.60	20231020	2.65	N	032940	500	90 억		738215	N	N	0	N	00	N
56	20240723	100409	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	25	2	0.60	36943945	8754	12.31	4150	4270	4150	5440	2935	4190	4220.24	4.06	0	-501	4350	4270	4180	4100	4010	4225	4055	91	1250	500	2590	5	1	18193230	767	-25.86	0.31	12	0.05	-163.00	13720.00	6840	20240614	-38.38	3090	20231020	36.41	6840	-38.38	20240614	3405	23.79	20240112	6840	-38.38	20240614	3090	36.41	20231020	2.65	N	032940	500	90 억		738215	N	N	0	N	00	N
57	20240723	090411	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	25	2	0.60	3553395	855	1.20	4150	4215	4150	5440	2935	4190	4156.02	4.06	0	-121	4350	4270	4180	4100	4010	4225	4055	91	1250	500	2590	5	1	18193230	767	-25.86	0.31	12	0.00	-163.00	13720.00	6840	20240614	-38.38	3090	20231020	36.41	6840	-38.38	20240614	3405	23.79	20240112	6840	-38.38	20240614	3090	36.41	20231020	2.65	N	032940	500	90 억		738215	N	N	0	N	00	N
58	20240722	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	-70	5	-1.64	296824000	71118	133.37	4260	4260	4090	5530	2985	4260	4173.68	4.11	0	-9844	4353	4306	4213	4166	4073	4330	4190	91	1270	500	2640	5	1	18193230	762	-25.71	0.31	12	0.39	-163.00	13720.00	6840	20240614	-38.74	3090	20231020	35.60	6840	-38.74	20240614	3405	23.05	20240112	6840	-38.74	20240614	3090	35.60	20231020	2.67	N	032940	500	90 억		747304	N	N	0	N	00	N
59	20240722	150409	57	100.00	KOSDAQ		유통	N	N	N	N		N	4200	-60	5	-1.41	263542460	63175	118.47	4260	4260	4090	5530	2985	4260	4171.63	4.11	0	-8482	4353	4306	4213	4166	4073	4330	4190	91	1270	500	2640	5	1	18193230	764	-25.77	0.31	12	0.35	-163.00	13720.00	6840	20240614	-38.60	3090	20231020	35.92	6840	-38.60	20240614	3405	23.35	20240112	6840	-38.60	20240614	3090	35.92	20231020	2.67	N	032940	500	90 억		747304	N	N	0	N	00	N
60	20240722	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	-25	5	-0.59	235668455	56544	106.04	4260	4260	4090	5530	2985	4260	4167.88	4.11	0	-4718	4353	4306	4213	4166	4073	4330	4190	91	1270	500	2640	5	1	18193230	770	-25.98	0.31	12	0.31	-163.00	13720.00	6840	20240614	-38.08	3090	20231020	37.06	6840	-38.08	20240614	3405	24.38	20240112	6840	-38.08	20240614	3090	37.06	20231020	2.67	N	032940	500	90 억		747304	N	N	0	N	00	N
61	20240722	130407	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	-50	5	-1.17	201205875	48384	90.73	4260	4260	4090	5530	2985	4260	4158.52	4.11	0	-786	4353	4306	4213	4166	4073	4330	4190	91	1270	500	2640	5	1	18193230	766	-25.83	0.31	12	0.27	-163.00	13720.00	6840	20240614	-38.45	3090	20231020	36.25	6840	-38.45	20240614	3405	23.64	20240112	6840	-38.45	20240614	3090	36.25	20231020	2.67	N	032940	500	90 억		747304	N	N	0	N	00	N
62	20240722	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	-70	5	-1.64	160015480	38555	72.30	4260	4260	4090	5530	2985	4260	4150.32	4.11	0	973	4353	4306	4213	4166	4073	4330	4190	91	1270	500	2640	5	1	18193230	762	-25.71	0.31	12	0.21	-163.00	13720.00	6840	20240614	-38.74	3090	20231020	35.60	6840	-38.74	20240614	3405	23.05	20240112	6840	-38.74	20240614	3090	35.60	20231020	2.67	N	032940	500	90 억		747304	N	N	0	N	00	N
63	20240722	110409	57	100.00	KOSDAQ		유통	N	N	N	N		N	4155	-105	5	-2.46	134821200	32522	60.99	4260	4260	4090	5530	2985	4260	4145.54	4.11	0	597	4353	4306	4213	4166	4073	4330	4190	91	1270	500	2640	5	1	18193230	756	-25.49	0.30	12	0.18	-163.00	13720.00	6840	20240614	-39.25	3090	20231020	34.47	6840	-39.25	20240614	3405	22.03	20240112	6840	-39.25	20240614	3090	34.47	20231020	2.67	N	032940	500	90 억		747304	N	N	0	N	00	N
64	20240722	100408	57	100.00	KOSDAQ		유통	N	N	N	N		N	4120	-140	5	-3.29	122764940	29602	55.51	4260	4260	4090	5530	2985	4260	4147.18	4.11	0	1103	4353	4306	4213	4166	4073	4330	4190	91	1270	500	2640	5	1	18193230	750	-25.28	0.30	12	0.16	-163.00	13720.00	6840	20240614	-39.77	3090	20231020	33.33	6840	-39.77	20240614	3405	21.00	20240112	6840	-39.77	20240614	3090	33.33	20231020	2.67	N	032940	500	90 억		747304	N	N	0	N	00	N
65	20240722	090406	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	-10	5	-0.23	2173585	511	0.96	4260	4260	4245	5530	2985	4260	4253.59	4.11	0	-303	4353	4306	4213	4166	4073	4330	4190	91	1270	500	2640	5	1	18193230	773	-26.07	0.31	12	0.00	-163.00	13720.00	6840	20240614	-37.87	3090	20231020	37.54	6840	-37.87	20240614	3405	24.82	20240112	6840	-37.87	20240614	3090	37.54	20231020	2.67	N	032940	500	90 억		747304	N	N	0	N	00	N
66	20240719	160401	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	35	2	0.83	224782085	53313	44.30	4200	4260	4120	5490	2960	4225	4216.04	4.13	0	-4306	4345	4285	4195	4135	4045	4315	4165	91	1265	500	2610	5	1	18193230	775	-26.13	0.31	12	0.29	-163.00	13720.00	6840	20240614	-37.72	3090	20231020	37.86	6840	-37.72	20240614	3405	25.11	20240112	6840	-37.72	20240614	3090	37.86	20231020	2.70	N	032940	500	90 억		751562	N	N	0	N	00	N
67	20240719	150403	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	15	2	0.36	200087715	47502	39.47	4200	4260	4120	5490	2960	4225	4212.20	4.13	0	-4816	4345	4285	4195	4135	4045	4315	4165	91	1265	500	2610	5	1	18193230	771	-26.01	0.31	12	0.26	-163.00	13720.00	6840	20240614	-38.01	3090	20231020	37.22	6840	-38.01	20240614	3405	24.52	20240112	6840	-38.01	20240614	3090	37.22	20231020	2.70	N	032940	500	90 억		751562	N	N	0	N	00	N
68	20240719	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	15	2	0.36	184814815	43907	36.48	4200	4260	4120	5490	2960	4225	4209.23	4.13	0	-4368	4345	4285	4195	4135	4045	4315	4165	91	1265	500	2610	5	1	18193230	771	-26.01	0.31	12	0.24	-163.00	13720.00	6840	20240614	-38.01	3090	20231020	37.22	6840	-38.01	20240614	3405	24.52	20240112	6840	-38.01	20240614	3090	37.22	20231020	2.70	N	032940	500	90 억		751562	N	N	0	N	00	N
69	20240719	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	5	2	0.12	167070730	39706	32.99	4200	4260	4120	5490	2960	4225	4207.69	4.13	0	-4262	4345	4285	4195	4135	4045	4315	4165	91	1265	500	2610	5	1	18193230	770	-25.95	0.31	12	0.22	-163.00	13720.00	6840	20240614	-38.16	3090	20231020	36.89	6840	-38.16	20240614	3405	24.23	20240112	6840	-38.16	20240614	3090	36.89	20231020	2.70	N	032940	500	90 억		751562	N	N	0	N	00	N
70	20240719	120400	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	-10	5	-0.24	147695815	35114	29.18	4200	4260	4120	5490	2960	4225	4206.18	4.13	0	-3509	4345	4285	4195	4135	4045	4315	4165	91	1265	500	2610	5	1	18193230	767	-25.86	0.31	12	0.19	-163.00	13720.00	6840	20240614	-38.38	3090	20231020	36.41	6840	-38.38	20240614	3405	23.79	20240112	6840	-38.38	20240614	3090	36.41	20231020	2.70	N	032940	500	90 억		751562	N	N	0	N	00	N
71	20240719	110403	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	5	2	0.12	129367680	30783	25.58	4200	4250	4120	5490	2960	4225	4202.57	4.13	0	-2534	4345	4285	4195	4135	4045	4315	4165	91	1265	500	2610	5	1	18193230	770	-25.95	0.31	12	0.17	-163.00	13720.00	6840	20240614	-38.16	3090	20231020	36.89	6840	-38.16	20240614	3405	24.23	20240112	6840	-38.16	20240614	3090	36.89	20231020	2.70	N	032940	500	90 억		751562	N	N	0	N	00	N
72	20240719	100333	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	-10	5	-0.24	32586625	7795	6.48	4200	4250	4120	5490	2960	4225	4180.45	4.13	0	-581	4345	4285	4195	4135	4045	4315	4165	91	1265	500	2610	5	1	18193230	767	-25.86	0.31	12	0.04	-163.00	13720.00	6840	20240614	-38.38	3090	20231020	36.41	6840	-38.38	20240614	3405	23.79	20240112	6840	-38.38	20240614	3090	36.41	20231020	2.70	N	032940	500	90 억		751562	N	N	0	N	00	N
73	20240719	090413	57	100.00	KOSDAQ		유통	N	N	N	N		N	4195	-30	5	-0.71	4475315	1067	0.89	4200	4200	4190	5490	2960	4225	4194.30	4.13	0	-467	4345	4285	4195	4135	4045	4315	4165	91	1265	500	2610	5	1	18193230	763	-25.74	0.31	12	0.01	-163.00	13720.00	6840	20240614	-38.67	3090	20231020	35.76	6840	-38.67	20240614	3405	23.20	20240112	6840	-38.67	20240614	3090	35.76	20231020	2.70	N	032940	500	90 억		751562	N	N	0	N	00	N
74	20240718	160356	57	100.00	KOSDAQ		유통	N	N	N	N		N	4225	-55	5	-1.29	497714000	119403	108.29	4170	4255	4105	5560	3000	4280	4167.86	4.16	0	-5900	4390	4335	4255	4200	4120	4362	4227	91	1280	500	2650	5	1	18193230	769	-25.92	0.31	12	0.66	-163.00	13720.00	6840	20240614	-38.23	3090	20231020	36.73	6840	-38.23	20240614	3405	24.08	20240112	6840	-38.23	20240614	3090	36.73	20231020	2.65	N	032940	500	90 억		757489	N	N	0	N	00	N
75	20240718	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	-90	5	-2.10	439937615	105661	95.83	4170	4255	4105	5560	3000	4280	4163.67	4.16	0	-8114	4390	4335	4255	4200	4120	4362	4227	91	1280	500	2650	5	1	18193230	762	-25.71	0.31	12	0.58	-163.00	13720.00	6840	20240614	-38.74	3090	20231020	35.60	6840	-38.74	20240614	3405	23.05	20240112	6840	-38.74	20240614	3090	35.60	20231020	2.65	N	032940	500	90 억		757489	N	N	0	N	00	N
76	20240718	140358	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	-90	5	-2.10	374785665	90139	81.75	4170	4255	4105	5560	3000	4280	4157.86	4.16	0	-10432	4390	4335	4255	4200	4120	4362	4227	91	1280	500	2650	5	1	18193230	762	-25.71	0.31	12	0.50	-163.00	13720.00	6840	20240614	-38.74	3090	20231020	35.60	6840	-38.74	20240614	3405	23.05	20240112	6840	-38.74	20240614	3090	35.60	20231020	2.65	N	032940	500	90 억		757489	N	N	0	N	00	N
77	20240718	130359	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	-110	5	-2.57	325811650	78395	71.10	4170	4255	4105	5560	3000	4280	4156.03	4.16	0	-10347	4390	4335	4255	4200	4120	4362	4227	91	1280	500	2650	5	1	18193230	759	-25.58	0.30	12	0.43	-163.00	13720.00	6840	20240614	-39.04	3090	20231020	34.95	6840	-39.04	20240614	3405	22.47	20240112	6840	-39.04	20240614	3090	34.95	20231020	2.65	N	032940	500	90 억		757489	N	N	0	N	00	N
78	20240718	120358	57	100.00	KOSDAQ		유통	N	N	N	N		N	4190	-90	5	-2.10	292907900	70471	63.91	4170	4255	4105	5560	3000	4280	4156.43	4.16	0	-8057	4390	4335	4255	4200	4120	4362	4227	91	1280	500	2650	5	1	18193230	762	-25.71	0.31	12	0.39	-163.00	13720.00	6840	20240614	-38.74	3090	20231020	35.60	6840	-38.74	20240614	3405	23.05	20240112	6840	-38.74	20240614	3090	35.60	20231020	2.65	N	032940	500	90 억		757489	N	N	0	N	00	N
79	20240718	110400	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	-120	5	-2.80	272786470	65656	59.54	4170	4255	4105	5560	3000	4280	4154.78	4.16	0	-8577	4390	4335	4255	4200	4120	4362	4227	91	1280	500	2650	5	1	18193230	757	-25.52	0.30	12	0.36	-163.00	13720.00	6840	20240614	-39.18	3090	20231020	34.63	6840	-39.18	20240614	3405	22.17	20240112	6840	-39.18	20240614	3090	34.63	20231020	2.65	N	032940	500	90 억		757489	N	N	0	N	00	N
80	20240718	100400	57	100.00	KOSDAQ		유통	N	N	N	N		N	4145	-135	5	-3.15	199493410	48061	43.59	4170	4255	4105	5560	3000	4280	4150.84	4.16	0	-14098	4390	4335	4255	4200	4120	4362	4227	91	1280	500	2650	5	1	18193230	754	-25.43	0.30	12	0.26	-163.00	13720.00	6840	20240614	-39.40	3090	20231020	34.14	6840	-39.40	20240614	3405	21.73	20240112	6840	-39.40	20240614	3090	34.14	20231020	2.65	N	032940	500	90 억		757489	N	N	0	N	00	N
81	20240718	090403	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	-110	5	-2.57	46531615	11143	10.11	4170	4255	4105	5560	3000	4280	4175.86	4.16	0	-5733	4390	4335	4255	4200	4120	4362	4227	91	1280	500	2650	5	1	18193230	759	-25.58	0.30	12	0.06	-163.00	13720.00	6840	20240614	-39.04	3090	20231020	34.95	6840	-39.04	20240614	3405	22.47	20240112	6840	-39.04	20240614	3090	34.95	20231020	2.65	N	032940	500	90 억		757489	N	N	0	N	00	N
82	20240717	160413	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	75	2	1.78	464461695	109259	32.89	4205	4310	4175	5460	2945	4205	4250.84	4.13	0	5136	4421	4312	4201	4092	3981	4257	4037	91	1255	500	2600	5	1	18193230	779	-26.26	0.31	12	0.60	-163.00	13720.00	6840	20240614	-37.43	3090	20231020	38.51	6840	-37.43	20240614	3405	25.70	20240112	6840	-37.43	20240614	3090	38.51	20231020	2.61	N	032940	500	90 억		751852	N	N	0	N	00	N
83	20240717	150419	57	100.00	KOSDAQ		유통	N	N	N	N		N	4265	60	2	1.43	433418320	102000	30.70	4205	4310	4175	5460	2945	4205	4249.20	4.13	0	6487	4421	4312	4201	4092	3981	4257	4037	91	1255	500	2600	5	1	18193230	776	-26.17	0.31	12	0.56	-163.00	13720.00	6840	20240614	-37.65	3090	20231020	38.03	6840	-37.65	20240614	3405	25.26	20240112	6840	-37.65	20240614	3090	38.03	20231020	2.61	N	032940	500	90 억		751852	N	N	0	N	00	N
84	20240717	140416	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	95	2	2.26	338627600	79831	24.03	4205	4300	4175	5460	2945	4205	4241.81	4.13	0	13662	4421	4312	4201	4092	3981	4257	4037	91	1255	500	2600	5	1	18193230	782	-26.38	0.31	12	0.44	-163.00	13720.00	6840	20240614	-37.13	3090	20231020	39.16	6840	-37.13	20240614	3405	26.28	20240112	6840	-37.13	20240614	3090	39.16	20231020	2.61	N	032940	500	90 억		751852	N	N	0	N	00	N
85	20240717	130415	57	100.00	KOSDAQ		유통	N	N	N	N		N	4280	75	2	1.78	283160735	66898	20.14	4205	4290	4175	5460	2945	4205	4232.72	4.13	0	12645	4421	4312	4201	4092	3981	4257	4037	91	1255	500	2600	5	1	18193230	779	-26.26	0.31	12	0.37	-163.00	13720.00	6840	20240614	-37.43	3090	20231020	38.51	6840	-37.43	20240614	3405	25.70	20240112	6840	-37.43	20240614	3090	38.51	20231020	2.61	N	032940	500	90 억		751852	N	N	0	N	00	N
86	20240717	120416	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	45	2	1.07	229591460	54343	16.36	4205	4275	4175	5460	2945	4205	4224.86	4.13	0	10689	4421	4312	4201	4092	3981	4257	4037	91	1255	500	2600	5	1	18193230	773	-26.07	0.31	12	0.30	-163.00	13720.00	6840	20240614	-37.87	3090	20231020	37.54	6840	-37.87	20240614	3405	24.82	20240112	6840	-37.87	20240614	3090	37.54	20231020	2.61	N	032940	500	90 억		751852	N	N	0	N	00	N
87	20240717	110416	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	40	2	0.95	195832950	46397	13.97	4205	4275	4175	5460	2945	4205	4220.81	4.13	0	6252	4421	4312	4201	4092	3981	4257	4037	91	1255	500	2600	5	1	18193230	772	-26.04	0.31	12	0.26	-163.00	13720.00	6840	20240614	-37.94	3090	20231020	37.38	6840	-37.94	20240614	3405	24.67	20240112	6840	-37.94	20240614	3090	37.38	20231020	2.61	N	032940	500	90 억		751852	N	N	0	N	00	N
88	20240717	100415	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	40	2	0.95	150756810	35737	10.76	4205	4275	4175	5460	2945	4205	4218.51	4.13	0	3782	4421	4312	4201	4092	3981	4257	4037	91	1255	500	2600	5	1	18193230	772	-26.04	0.31	12	0.20	-163.00	13720.00	6840	20240614	-37.94	3090	20231020	37.38	6840	-37.94	20240614	3405	24.67	20240112	6840	-37.94	20240614	3090	37.38	20231020	2.61	N	032940	500	90 억		751852	N	N	0	N	00	N
89	20240717	090335	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	5	2	0.12	7361445	1747	0.53	4205	4245	4195	5460	2945	4205	4213.76	4.13	0	-31	4421	4312	4201	4092	3981	4257	4037	91	1255	500	2600	5	1	18193230	766	-25.83	0.31	12	0.01	-163.00	13720.00	6840	20240614	-38.45	3090	20231020	36.25	6840	-38.45	20240614	3405	23.64	20240112	6840	-38.45	20240614	3090	36.25	20231020	2.61	N	032940	500	90 억		751852	N	N	0	N	00	N
90	20240716	160417	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	-105	5	-2.44	1387257920	332084	148.31	4310	4310	4090	5600	3020	4310	4177.36	3.66	0	82440	4566	4437	4336	4207	4106	4387	4157	91	1290	500	2670	5	1	18193230	765	-25.80	0.31	12	1.83	-163.00	13720.00	6840	20240614	-38.52	3090	20231020	36.08	6840	-38.52	20240614	3405	23.49	20240112	6840	-38.52	20240614	3090	36.08	20231020	2.61	N	032940	500	90 억		665786	N	N	0	N	00	N
91	20240716	150420	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	-95	5	-2.20	1244535870	298211	133.18	4310	4310	4090	5600	3020	4310	4173.32	3.66	0	82715	4566	4437	4336	4207	4106	4387	4157	91	1290	500	2670	5	1	18193230	767	-25.86	0.31	12	1.64	-163.00	13720.00	6840	20240614	-38.38	3090	20231020	36.41	6840	-38.38	20240614	3405	23.79	20240112	6840	-38.38	20240614	3090	36.41	20231020	2.61	N	032940	500	90 억		665786	N	N	0	N	00	N
92	20240716	140420	57	100.00	KOSDAQ		유통	N	N	N	N		N	4160	-150	5	-3.48	1134719770	271934	121.44	4310	4310	4090	5600	3020	4310	4172.75	3.66	0	77904	4566	4437	4336	4207	4106	4387	4157	91	1290	500	2670	5	1	18193230	757	-25.52	0.30	12	1.49	-163.00	13720.00	6840	20240614	-39.18	3090	20231020	34.63	6840	-39.18	20240614	3405	22.17	20240112	6840	-39.18	20240614	3090	34.63	20231020	2.61	N	032940	500	90 억		665786	N	N	0	N	00	N
93	20240716	130419	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	-100	5	-2.32	957600275	229651	102.56	4310	4310	4090	5600	3020	4310	4169.77	3.66	0	65739	4566	4437	4336	4207	4106	4387	4157	91	1290	500	2670	5	1	18193230	766	-25.83	0.31	12	1.26	-163.00	13720.00	6840	20240614	-38.45	3090	20231020	36.25	6840	-38.45	20240614	3405	23.64	20240112	6840	-38.45	20240614	3090	36.25	20231020	2.61	N	032940	500	90 억		665786	N	N	0	N	00	N
94	20240716	120418	57	100.00	KOSDAQ		유통	N	N	N	N		N	4170	-140	5	-3.25	903010585	216686	96.77	4310	4310	4090	5600	3020	4310	4167.33	3.66	0	63945	4566	4437	4336	4207	4106	4387	4157	91	1290	500	2670	5	1	18193230	759	-25.58	0.30	12	1.19	-163.00	13720.00	6840	20240614	-39.04	3090	20231020	34.95	6840	-39.04	20240614	3405	22.47	20240112	6840	-39.04	20240614	3090	34.95	20231020	2.61	N	032940	500	90 억		665786	N	N	0	N	00	N
95	20240716	110419	57	100.00	KOSDAQ		유통	N	N	N	N		N	4130	-180	5	-4.18	596485630	142999	63.86	4310	4310	4090	5600	3020	4310	4171.21	3.66	0	36819	4566	4437	4336	4207	4106	4387	4157	91	1290	500	2670	5	1	18193230	751	-25.34	0.30	12	0.79	-163.00	13720.00	6840	20240614	-39.62	3090	20231020	33.66	6840	-39.62	20240614	3405	21.29	20240112	6840	-39.62	20240614	3090	33.66	20231020	2.61	N	032940	500	90 억		665786	N	N	0	N	00	N
96	20240716	100419	57	100.00	KOSDAQ		유통	N	N	N	N		N	4210	-100	5	-2.32	169929625	40219	17.96	4310	4310	4190	5600	3020	4310	4225.00	3.66	0	-5197	4566	4437	4336	4207	4106	4387	4157	91	1290	500	2670	5	1	18193230	766	-25.83	0.31	12	0.22	-163.00	13720.00	6840	20240614	-38.45	3090	20231020	36.25	6840	-38.45	20240614	3405	23.64	20240112	6840	-38.45	20240614	3090	36.25	20231020	2.61	N	032940	500	90 억		665786	N	N	0	N	00	N
97	20240716	090417	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	0	3	0.00	5578330	1295	0.58	4310	4310	4280	5600	3020	4310	4307.49	3.66	0	-740	4566	4437	4336	4207	4106	4387	4157	91	1290	500	2670	5	1	18193230	784	-26.44	0.31	12	0.01	-163.00	13720.00	6840	20240614	-36.99	3090	20231020	39.48	6840	-36.99	20240614	3405	26.58	20240112	6840	-36.99	20240614	3090	39.48	20231020	2.61	N	032940	500	90 억		665786	N	N	0	N	00	N
98	20240715	160412	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	-90	5	-2.05	966216270	223742	275.14	4465	4465	4235	5720	3080	4400	4318.53	3.30	0	65147	4466	4432	4406	4372	4346	4420	4360	91	1320	500	2720	5	1	18193230	784	-26.44	0.31	12	1.23	-163.00	13720.00	6840	20240614	-36.99	3090	20231020	39.48	6840	-36.99	20240614	3405	26.58	20240112	6840	-36.99	20240614	3090	39.48	20231020	2.60	N	032940	500	90 억		600732	N	N	0	N	00	N
99	20240715	150414	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	-55	5	-1.25	851286730	197059	242.33	4465	4465	4235	5720	3080	4400	4319.96	3.30	0	59648	4466	4432	4406	4372	4346	4420	4360	91	1320	500	2720	5	1	18193230	790	-26.66	0.32	12	1.08	-163.00	13720.00	6840	20240614	-36.48	3090	20231020	40.61	6840	-36.48	20240614	3405	27.61	20240112	6840	-36.48	20240614	3090	40.61	20231020	2.60	N	032940	500	90 억		600732	N	N	0	N	00	N
100	20240715	140414	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	5	2	0.11	297348865	67977	83.59	4465	4465	4300	5720	3080	4400	4374.26	3.30	0	7106	4466	4432	4406	4372	4346	4420	4360	91	1320	500	2720	5	1	18193230	801	-27.02	0.32	12	0.37	-163.00	13720.00	6840	20240614	-35.60	3090	20231020	42.56	6840	-35.60	20240614	3405	29.37	20240112	6840	-35.60	20240614	3090	42.56	20231020	2.60	N	032940	500	90 억		600732	N	N	0	N	00	N
101	20240715	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	10	2	0.23	275363035	62974	77.44	4465	4465	4300	5720	3080	4400	4372.65	3.30	0	7985	4466	4432	4406	4372	4346	4420	4360	91	1320	500	2720	5	1	18193230	802	-27.06	0.32	12	0.35	-163.00	13720.00	6840	20240614	-35.53	3090	20231020	42.72	6840	-35.53	20240614	3405	29.52	20240112	6840	-35.53	20240614	3090	42.72	20231020	2.60	N	032940	500	90 억		600732	N	N	0	N	00	N
102	20240715	120415	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	-30	5	-0.68	223239360	51103	62.84	4465	4465	4300	5720	3080	4400	4368.42	3.30	0	1655	4466	4432	4406	4372	4346	4420	4360	91	1320	500	2720	5	1	18193230	795	-26.81	0.32	12	0.28	-163.00	13720.00	6840	20240614	-36.11	3090	20231020	41.42	6840	-36.11	20240614	3405	28.34	20240112	6840	-36.11	20240614	3090	41.42	20231020	2.60	N	032940	500	90 억		600732	N	N	0	N	00	N
103	20240715	110414	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	-20	5	-0.45	179454490	41150	50.60	4465	4465	4300	5720	3080	4400	4360.98	3.30	0	31	4466	4432	4406	4372	4346	4420	4360	91	1320	500	2720	5	1	18193230	797	-26.87	0.32	12	0.23	-163.00	13720.00	6840	20240614	-35.96	3090	20231020	41.75	6840	-35.96	20240614	3405	28.63	20240112	6840	-35.96	20240614	3090	41.75	20231020	2.60	N	032940	500	90 억		600732	N	N	0	N	00	N
104	20240715	100415	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	-45	5	-1.02	115203650	26465	32.54	4465	4465	4300	5720	3080	4400	4353.06	3.30	0	2703	4466	4432	4406	4372	4346	4420	4360	91	1320	500	2720	5	1	18193230	792	-26.72	0.32	12	0.15	-163.00	13720.00	6840	20240614	-36.33	3090	20231020	40.94	6840	-36.33	20240614	3405	27.90	20240112	6840	-36.33	20240614	3090	40.94	20231020	2.60	N	032940	500	90 억		600732	N	N	0	N	00	N
105	20240715	090414	57	100.00	KOSDAQ		유통	N	N	N	N		N	4435	35	2	0.80	11643105	2614	3.21	4465	4465	4375	5720	3080	4400	4454.13	3.30	0	-1376	4466	4432	4406	4372	4346	4420	4360	91	1320	500	2720	5	1	18193230	807	-27.21	0.32	12	0.01	-163.00	13720.00	6840	20240614	-35.16	3090	20231020	43.53	6840	-35.16	20240614	3405	30.25	20240112	6840	-35.16	20240614	3090	43.53	20231020	2.60	N	032940	500	90 억		600732	N	N	0	N	00	N
106	20240712	160411	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	-35	5	-0.79	356740220	80996	93.20	4410	4440	4380	5760	3105	4435	4404.48	3.25	0	10129	4655	4545	4490	4380	4325	4517	4352	91	1325	500	2740	5	1	18193230	801	-26.99	0.32	12	0.45	-163.00	13720.00	6840	20240614	-35.67	3090	20231020	42.39	6840	-35.67	20240614	3405	29.22	20240112	6840	-35.67	20240614	3090	42.39	20231020	2.64	N	032940	500	90 억		590600	N	N	0	N	00	N
107	20240712	150413	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	-45	5	-1.01	310001240	70358	80.96	4410	4440	4380	5760	3105	4435	4406.06	3.25	0	9473	4655	4545	4490	4380	4325	4517	4352	91	1325	500	2740	5	1	18193230	799	-26.93	0.32	12	0.39	-163.00	13720.00	6840	20240614	-35.82	3090	20231020	42.07	6840	-35.82	20240614	3405	28.93	20240112	6840	-35.82	20240614	3090	42.07	20231020	2.64	N	032940	500	90 억		590600	N	N	0	N	00	N
108	20240712	140416	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	-25	5	-0.56	220925775	50108	57.66	4410	4440	4380	5760	3105	4435	4408.99	3.25	0	147	4655	4545	4490	4380	4325	4517	4352	91	1325	500	2740	5	1	18193230	802	-27.06	0.32	12	0.28	-163.00	13720.00	6840	20240614	-35.53	3090	20231020	42.72	6840	-35.53	20240614	3405	29.52	20240112	6840	-35.53	20240614	3090	42.72	20231020	2.64	N	032940	500	90 억		590600	N	N	0	N	00	N
109	20240712	130412	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	-35	5	-0.79	156819210	35527	40.88	4410	4440	4380	5760	3105	4435	4414.09	3.25	0	-4406	4655	4545	4490	4380	4325	4517	4352	91	1325	500	2740	5	1	18193230	801	-26.99	0.32	12	0.20	-163.00	13720.00	6840	20240614	-35.67	3090	20231020	42.39	6840	-35.67	20240614	3405	29.22	20240112	6840	-35.67	20240614	3090	42.39	20231020	2.64	N	032940	500	90 억		590600	N	N	0	N	00	N
110	20240712	120413	57	100.00	KOSDAQ		유통	N	N	N	N		N	4430	-5	5	-0.11	146563405	33205	38.21	4410	4440	4380	5760	3105	4435	4413.90	3.25	0	-4811	4655	4545	4490	4380	4325	4517	4352	91	1325	500	2740	5	1	18193230	806	-27.18	0.32	12	0.18	-163.00	13720.00	6840	20240614	-35.23	3090	20231020	43.37	6840	-35.23	20240614	3405	30.10	20240112	6840	-35.23	20240614	3090	43.37	20231020	2.64	N	032940	500	90 억		590600	N	N	0	N	00	N
111	20240712	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	4430	-5	5	-0.11	119741690	27141	31.23	4410	4435	4380	5760	3105	4435	4411.84	3.25	0	-5442	4655	4545	4490	4380	4325	4517	4352	91	1325	500	2740	5	1	18193230	806	-27.18	0.32	12	0.15	-163.00	13720.00	6840	20240614	-35.23	3090	20231020	43.37	6840	-35.23	20240614	3405	30.10	20240112	6840	-35.23	20240614	3090	43.37	20231020	2.64	N	032940	500	90 억		590600	N	N	0	N	00	N
112	20240712	100413	57	100.00	KOSDAQ		유통	N	N	N	N		N	4430	-5	5	-0.11	84394560	19122	22.00	4410	4435	4390	5760	3105	4435	4413.48	3.25	0	-5795	4655	4545	4490	4380	4325	4517	4352	91	1325	500	2740	5	1	18193230	806	-27.18	0.32	12	0.11	-163.00	13720.00	6840	20240614	-35.23	3090	20231020	43.37	6840	-35.23	20240614	3405	30.10	20240112	6840	-35.23	20240614	3090	43.37	20231020	2.64	N	032940	500	90 억		590600	N	N	0	N	00	N
113	20240712	090411	57	100.00	KOSDAQ		유통	N	N	N	N		N	4430	-5	5	-0.11	1742785	395	0.45	4410	4430	4410	5760	3105	4435	4412.11	3.25	0	-153	4655	4545	4490	4380	4325	4517	4352	91	1325	500	2740	5	1	18193230	806	-27.18	0.32	12	0.00	-163.00	13720.00	6840	20240614	-35.23	3090	20231020	43.37	6840	-35.23	20240614	3405	30.10	20240112	6840	-35.23	20240614	3090	43.37	20231020	2.64	N	032940	500	90 억		590600	N	N	0	N	00	N
114	20240711	160409	57	100.00	KOSDAQ		유통	N	N	N	N		N	4435	-90	5	-1.99	368152115	81953	64.50	4525	4600	4435	5880	3170	4525	4492.59	3.15	0	17938	4715	4620	4535	4440	4355	4577	4397	91	1355	500	2800	5	1	18193230	807	-27.21	0.32	12	0.45	-163.00	13720.00	6840	20240614	-35.16	3090	20231020	43.53	6840	-35.16	20240614	3405	30.25	20240112	6840	-35.16	20240614	3090	43.53	20231020	2.55	N	032940	500	90 억		572572	N	N	0	N	00	N
115	20240711	150414	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	-55	5	-1.22	299211930	66425	52.28	4525	4600	4450	5880	3170	4525	4504.51	3.15	0	13675	4715	4620	4535	4440	4355	4577	4397	91	1355	500	2800	5	1	18193230	813	-27.42	0.33	12	0.37	-163.00	13720.00	6840	20240614	-34.65	3090	20231020	44.66	6840	-34.65	20240614	3405	31.28	20240112	6840	-34.65	20240614	3090	44.66	20231020	2.55	N	032940	500	90 억		572572	N	N	0	N	00	N
116	20240711	140412	57	100.00	KOSDAQ		유통	N	N	N	N		N	4485	-40	5	-0.88	182557300	40310	31.73	4525	4600	4485	5880	3170	4525	4528.83	3.15	0	2402	4715	4620	4535	4440	4355	4577	4397	91	1355	500	2800	5	1	18193230	816	-27.52	0.33	12	0.22	-163.00	13720.00	6840	20240614	-34.43	3090	20231020	45.15	6840	-34.43	20240614	3405	31.72	20240112	6840	-34.43	20240614	3090	45.15	20231020	2.55	N	032940	500	90 억		572572	N	N	0	N	00	N
117	20240711	130412	57	100.00	KOSDAQ		유통	N	N	N	N		N	4500	-25	5	-0.55	143073645	31536	24.82	4525	4600	4495	5880	3170	4525	4536.84	3.15	0	-446	4715	4620	4535	4440	4355	4577	4397	91	1355	500	2800	5	1	18193230	819	-27.61	0.33	12	0.17	-163.00	13720.00	6840	20240614	-34.21	3090	20231020	45.63	6840	-34.21	20240614	3405	32.16	20240112	6840	-34.21	20240614	3090	45.63	20231020	2.55	N	032940	500	90 억		572572	N	N	0	N	00	N
118	20240711	120412	57	100.00	KOSDAQ		유통	N	N	N	N		N	4520	-5	5	-0.11	134391615	29611	23.31	4525	4600	4495	5880	3170	4525	4538.57	3.15	0	-1476	4715	4620	4535	4440	4355	4577	4397	91	1355	500	2800	5	1	18193230	822	-27.73	0.33	12	0.16	-163.00	13720.00	6840	20240614	-33.92	3090	20231020	46.28	6840	-33.92	20240614	3405	32.75	20240112	6840	-33.92	20240614	3090	46.28	20231020	2.55	N	032940	500	90 억		572572	N	N	0	N	00	N
119	20240711	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	4530	5	2	0.11	106879510	23506	18.50	4525	4600	4515	5880	3170	4525	4546.90	3.15	0	-1428	4715	4620	4535	4440	4355	4577	4397	91	1355	500	2800	5	1	18193230	824	-27.79	0.33	12	0.13	-163.00	13720.00	6840	20240614	-33.77	3090	20231020	46.60	6840	-33.77	20240614	3405	33.04	20240112	6840	-33.77	20240614	3090	46.60	20231020	2.55	N	032940	500	90 억		572572	N	N	0	N	00	N
120	20240711	100410	57	100.00	KOSDAQ		유통	N	N	N	N		N	4560	35	2	0.77	73863195	16226	12.77	4525	4600	4520	5880	3170	4525	4552.15	3.15	0	946	4715	4620	4535	4440	4355	4577	4397	91	1355	500	2800	5	1	18193230	830	-27.98	0.33	12	0.09	-163.00	13720.00	6840	20240614	-33.33	3090	20231020	47.57	6840	-33.33	20240614	3405	33.92	20240112	6840	-33.33	20240614	3090	47.57	20231020	2.55	N	032940	500	90 억		572572	N	N	0	N	00	N
121	20240711	090408	57	100.00	KOSDAQ		유통	N	N	N	N		N	4560	35	2	0.77	16677850	3679	2.90	4525	4565	4525	5880	3170	4525	4533.26	3.15	0	723	4715	4620	4535	4440	4355	4577	4397	91	1355	500	2800	5	1	18193230	830	-27.98	0.33	12	0.02	-163.00	13720.00	6840	20240614	-33.33	3090	20231020	47.57	6840	-33.33	20240614	3405	33.92	20240112	6840	-33.33	20240614	3090	47.57	20231020	2.55	N	032940	500	90 억		572572	N	N	0	N	00	N
122	20240710	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	4525	15	2	0.33	575481710	127022	37.58	4555	4630	4450	5860	3160	4510	4530.63	3.16	0	-1576	5016	4762	4621	4367	4226	4692	4297	91	1350	500	2790	5	1	18193230	823	-27.76	0.33	12	0.70	-163.00	13720.00	6840	20240614	-33.85	3090	20231020	46.44	6840	-33.85	20240614	3405	32.89	20240112	6840	-33.85	20240614	3090	46.44	20231020	2.60	N	032940	500	90 억		574253	N	N	0	N	00	N
123	20240710	150411	57	100.00	KOSDAQ		유통	N	N	N	N		N	4540	30	2	0.67	546252065	120566	35.67	4555	4630	4450	5860	3160	4510	4530.73	3.16	0	-1975	5016	4762	4621	4367	4226	4692	4297	91	1350	500	2790	5	1	18193230	826	-27.85	0.33	12	0.66	-163.00	13720.00	6840	20240614	-33.63	3090	20231020	46.93	6840	-33.63	20240614	3405	33.33	20240112	6840	-33.63	20240614	3090	46.93	20231020	2.60	N	032940	500	90 억		574253	N	N	0	N	00	N
124	20240710	140409	57	100.00	KOSDAQ		유통	N	N	N	N		N	4520	10	2	0.22	506479990	111793	33.08	4555	4630	4450	5860	3160	4510	4530.52	3.16	0	-4637	5016	4762	4621	4367	4226	4692	4297	91	1350	500	2790	5	1	18193230	822	-27.73	0.33	12	0.61	-163.00	13720.00	6840	20240614	-33.92	3090	20231020	46.28	6840	-33.92	20240614	3405	32.75	20240112	6840	-33.92	20240614	3090	46.28	20231020	2.60	N	032940	500	90 억		574253	N	N	0	N	00	N
125	20240710	130409	57	100.00	KOSDAQ		유통	N	N	N	N		N	4540	30	2	0.67	401065205	88395	26.15	4555	4630	4470	5860	3160	4510	4537.19	3.16	0	-12025	5016	4762	4621	4367	4226	4692	4297	91	1350	500	2790	5	1	18193230	826	-27.85	0.33	12	0.49	-163.00	13720.00	6840	20240614	-33.63	3090	20231020	46.93	6840	-33.63	20240614	3405	33.33	20240112	6840	-33.63	20240614	3090	46.93	20231020	2.60	N	032940	500	90 억		574253	N	N	0	N	00	N
126	20240710	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	4525	15	2	0.33	373535290	82319	24.36	4555	4630	4470	5860	3160	4510	4537.66	3.16	0	-16378	5016	4762	4621	4367	4226	4692	4297	91	1350	500	2790	5	1	18193230	823	-27.76	0.33	12	0.45	-163.00	13720.00	6840	20240614	-33.85	3090	20231020	46.44	6840	-33.85	20240614	3405	32.89	20240112	6840	-33.85	20240614	3090	46.44	20231020	2.60	N	032940	500	90 억		574253	N	N	0	N	00	N
127	20240710	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	4580	70	2	1.55	338746860	74633	22.08	4555	4630	4470	5860	3160	4510	4538.83	3.16	0	-17874	5016	4762	4621	4367	4226	4692	4297	91	1350	500	2790	5	1	18193230	833	-28.10	0.33	12	0.41	-163.00	13720.00	6840	20240614	-33.04	3090	20231020	48.22	6840	-33.04	20240614	3405	34.51	20240112	6840	-33.04	20240614	3090	48.22	20231020	2.60	N	032940	500	90 억		574253	N	N	0	N	00	N
128	20240710	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	4540	30	2	0.67	213800855	47323	14.00	4555	4630	4470	5860	3160	4510	4517.91	3.16	0	-18772	5016	4762	4621	4367	4226	4692	4297	91	1350	500	2790	5	1	18193230	826	-27.85	0.33	12	0.26	-163.00	13720.00	6840	20240614	-33.63	3090	20231020	46.93	6840	-33.63	20240614	3405	33.33	20240112	6840	-33.63	20240614	3090	46.93	20231020	2.60	N	032940	500	90 억		574253	N	N	0	N	00	N
129	20240710	090410	57	100.00	KOSDAQ		유통	N	N	N	N		N	4505	-5	5	-0.11	36378645	8071	2.39	4555	4555	4485	5860	3160	4510	4507.33	3.16	0	-6758	5016	4762	4621	4367	4226	4692	4297	91	1350	500	2790	5	1	18193230	820	-27.64	0.33	12	0.04	-163.00	13720.00	6840	20240614	-34.14	3090	20231020	45.79	6840	-34.14	20240614	3405	32.31	20240112	6840	-34.14	20240614	3090	45.79	20231020	2.60	N	032940	500	90 억		574253	N	N	0	N	00	N
130	20240709	160409	57	100.00	KOSDAQ		유통	N	N	N	N		N	4510	-315	5	-6.53	1536741185	334473	153.72	4855	4875	4480	6270	3380	4825	4594.73	3.27	0	-20999	4968	4896	4798	4726	4628	4932	4762	91	1445	500	2990	5	1	18193230	821	-27.67	0.33	12	1.84	-163.00	13720.00	6840	20240614	-34.06	3090	20231020	45.95	6840	-34.06	20240614	3405	32.45	20240112	6840	-34.06	20240614	3090	45.95	20231020	2.49	N	032940	500	90 억		594633	N	N	0	N	00	N
131	20240709	150409	57	100.00	KOSDAQ		유통	N	N	N	N		N	4495	-330	5	-6.84	1314972635	285185	131.07	4855	4875	4485	6270	3380	4825	4610.95	3.27	0	-23925	4968	4896	4798	4726	4628	4932	4762	91	1445	500	2990	5	1	18193230	818	-27.58	0.33	12	1.57	-163.00	13720.00	6840	20240614	-34.28	3090	20231020	45.47	6840	-34.28	20240614	3405	32.01	20240112	6840	-34.28	20240614	3090	45.47	20231020	2.49	N	032940	500	90 억		594633	N	N	0	N	00	N
132	20240709	140409	57	100.00	KOSDAQ		유통	N	N	N	N		N	4550	-275	5	-5.70	819883860	175628	80.72	4855	4875	4540	6270	3380	4825	4668.30	3.27	0	-26400	4968	4896	4798	4726	4628	4932	4762	91	1445	500	2990	5	1	18193230	828	-27.91	0.33	12	0.97	-163.00	13720.00	6840	20240614	-33.48	3090	20231020	47.25	6840	-33.48	20240614	3405	33.63	20240112	6840	-33.48	20240614	3090	47.25	20231020	2.49	N	032940	500	90 억		594633	N	N	0	N	00	N
133	20240709	130410	57	100.00	KOSDAQ		유통	N	N	N	N		N	4695	-130	5	-2.69	347777925	73187	33.64	4855	4875	4675	6270	3380	4825	4751.91	3.27	0	-14976	4968	4896	4798	4726	4628	4932	4762	91	1445	500	2990	5	1	18193230	854	-28.80	0.34	12	0.40	-163.00	13720.00	6840	20240614	-31.36	3090	20231020	51.94	6840	-31.36	20240614	3405	37.89	20240112	6840	-31.36	20240614	3090	51.94	20231020	2.49	N	032940	500	90 억		594633	N	N	0	N	00	N
134	20240709	120411	57	100.00	KOSDAQ		유통	N	N	N	N		N	4685	-140	5	-2.90	272518480	57153	26.27	4855	4875	4685	6270	3380	4825	4768.23	3.27	0	-16987	4968	4896	4798	4726	4628	4932	4762	91	1445	500	2990	5	1	18193230	852	-28.74	0.34	12	0.31	-163.00	13720.00	6840	20240614	-31.51	3090	20231020	51.62	6840	-31.51	20240614	3405	37.59	20240112	6840	-31.51	20240614	3090	51.62	20231020	2.49	N	032940	500	90 억		594633	N	N	0	N	00	N
135	20240709	110410	57	100.00	KOSDAQ		유통	N	N	N	N		N	4740	-85	5	-1.76	209634975	43809	20.13	4855	4875	4700	6270	3380	4825	4785.20	3.27	0	-10524	4968	4896	4798	4726	4628	4932	4762	91	1445	500	2990	5	1	18193230	862	-29.08	0.35	12	0.24	-163.00	13720.00	6840	20240614	-30.70	3090	20231020	53.40	6840	-30.70	20240614	3405	39.21	20240112	6840	-30.70	20240614	3090	53.40	20231020	2.49	N	032940	500	90 억		594633	N	N	0	N	00	N
136	20240709	100409	57	100.00	KOSDAQ		유통	N	N	N	N		N	4785	-40	5	-0.83	116564840	24189	11.12	4855	4875	4770	6270	3380	4825	4818.92	3.27	0	-4532	4968	4896	4798	4726	4628	4932	4762	91	1445	500	2990	5	1	18193230	871	-29.36	0.35	12	0.13	-163.00	13720.00	6840	20240614	-30.04	3090	20231020	54.85	6840	-30.04	20240614	3405	40.53	20240112	6840	-30.04	20240614	3090	54.85	20231020	2.49	N	032940	500	90 억		594633	N	N	0	N	00	N
137	20240709	090409	57	100.00	KOSDAQ		유통	N	N	N	N		N	4830	5	2	0.10	8985420	1857	0.85	4855	4860	4830	6270	3380	4825	4838.68	3.27	0	-1271	4968	4896	4798	4726	4628	4932	4762	91	1445	500	2990	5	1	18193230	879	-29.63	0.35	12	0.01	-163.00	13720.00	6840	20240614	-29.39	3090	20231020	56.31	6840	-29.39	20240614	3405	41.85	20240112	6840	-29.39	20240614	3090	56.31	20231020	2.49	N	032940	500	90 억		594633	N	N	0	N	00	N
138	20240708	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	4825	125	2	2.66	1043095020	217078	67.62	4700	4870	4700	6110	3290	4700	4805.16	2.84	0	76796	5110	4905	4770	4565	4430	4837	4497	91	1410	500	2910	5	1	18193230	878	-29.60	0.35	12	1.19	-163.00	13720.00	6840	20240614	-29.46	3090	20231020	56.15	6840	-29.46	20240614	3405	41.70	20240112	6840	-29.46	20240614	3090	56.15	20231020	2.42	N	032940	500	90 억		516158	N	N	0	N	00	N
139	20240708	150408	57	100.00	KOSDAQ		유통	N	N	N	N		N	4815	115	2	2.45	1002207185	208595	64.97	4700	4870	4700	6110	3290	4700	4804.56	2.84	0	74567	5110	4905	4770	4565	4430	4837	4497	91	1410	500	2910	5	1	18193230	876	-29.54	0.35	12	1.15	-163.00	13720.00	6840	20240614	-29.61	3090	20231020	55.83	6840	-29.61	20240614	3405	41.41	20240112	6840	-29.61	20240614	3090	55.83	20231020	2.42	N	032940	500	90 억		516158	N	N	0	N	00	N
140	20240708	140409	57	100.00	KOSDAQ		유통	N	N	N	N		N	4770	70	2	1.49	960412190	199896	62.27	4700	4870	4700	6110	3290	4700	4804.56	2.84	0	71737	5110	4905	4770	4565	4430	4837	4497	91	1410	500	2910	5	1	18193230	868	-29.26	0.35	12	1.10	-163.00	13720.00	6840	20240614	-30.26	3090	20231020	54.37	6840	-30.26	20240614	3405	40.09	20240112	6840	-30.26	20240614	3090	54.37	20231020	2.42	N	032940	500	90 억		516158	N	N	0	N	00	N
141	20240708	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	4825	125	2	2.66	313602725	65233	20.32	4700	4845	4700	6110	3290	4700	4807.42	2.84	0	22975	5110	4905	4770	4565	4430	4837	4497	91	1410	500	2910	5	1	18193230	878	-29.60	0.35	12	0.36	-163.00	13720.00	6840	20240614	-29.46	3090	20231020	56.15	6840	-29.46	20240614	3405	41.70	20240112	6840	-29.46	20240614	3090	56.15	20231020	2.42	N	032940	500	90 억		516158	N	N	0	N	00	N
142	20240708	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	4805	105	2	2.23	270580765	56313	17.54	4700	4845	4700	6110	3290	4700	4804.94	2.84	0	18257	5110	4905	4770	4565	4430	4837	4497	91	1410	500	2910	5	1	18193230	874	-29.48	0.35	12	0.31	-163.00	13720.00	6840	20240614	-29.75	3090	20231020	55.50	6840	-29.75	20240614	3405	41.12	20240112	6840	-29.75	20240614	3090	55.50	20231020	2.42	N	032940	500	90 억		516158	N	N	0	N	00	N
143	20240708	110406	57	100.00	KOSDAQ		유통	N	N	N	N		N	4825	125	2	2.66	235720480	49057	15.28	4700	4845	4700	6110	3290	4700	4805.03	2.84	0	16610	5110	4905	4770	4565	4430	4837	4497	91	1410	500	2910	5	1	18193230	878	-29.60	0.35	12	0.27	-163.00	13720.00	6840	20240614	-29.46	3090	20231020	56.15	6840	-29.46	20240614	3405	41.70	20240112	6840	-29.46	20240614	3090	56.15	20231020	2.42	N	032940	500	90 억		516158	N	N	0	N	00	N
144	20240708	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	4805	105	2	2.23	163086990	33961	10.58	4700	4845	4700	6110	3290	4700	4802.18	2.84	0	16517	5110	4905	4770	4565	4430	4837	4497	91	1410	500	2910	5	1	18193230	874	-29.48	0.35	12	0.19	-163.00	13720.00	6840	20240614	-29.75	3090	20231020	55.50	6840	-29.75	20240614	3405	41.12	20240112	6840	-29.75	20240614	3090	55.50	20231020	2.42	N	032940	500	90 억		516158	N	N	0	N	00	N
145	20240708	090407	57	100.00	KOSDAQ		유통	N	N	N	N		N	4715	15	2	0.32	11129705	2359	0.73	4700	4735	4700	6110	3290	4700	4717.98	2.84	0	-213	5110	4905	4770	4565	4430	4837	4497	91	1410	500	2910	5	1	18193230	858	-28.93	0.34	12	0.01	-163.00	13720.00	6840	20240614	-31.07	3090	20231020	52.59	6840	-31.07	20240614	3405	38.47	20240112	6840	-31.07	20240614	3090	52.59	20231020	2.42	N	032940	500	90 억		516158	N	N	0	N	00	N
146	20240705	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	4700	-250	5	-5.05	1519791665	318541	276.26	4975	4975	4635	6430	3465	4950	4771.11	3.05	0	-39311	5063	5006	4923	4866	4783	5020	4880	91	1480	500	3060	5	1	18193230	855	-28.83	0.34	12	1.75	-163.00	13720.00	6840	20240614	-31.29	3090	20231020	52.10	6840	-31.29	20240614	3405	38.03	20240112	6840	-31.29	20240614	3090	52.10	20231020	2.45	N	032940	500	90 억		555659	N	N	0	N	00	N
147	20240705	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	4655	-295	5	-5.96	1347571290	281712	244.32	4975	4975	4635	6430	3465	4950	4783.51	3.05	0	-22273	5063	5006	4923	4866	4783	5020	4880	91	1480	500	3060	5	1	18193230	847	-28.56	0.34	12	1.55	-163.00	13720.00	6840	20240614	-31.94	3090	20231020	50.65	6840	-31.94	20240614	3405	36.71	20240112	6840	-31.94	20240614	3090	50.65	20231020	2.45	N	032940	500	90 억		555659	N	N	0	N	00	N
148	20240705	140407	57	100.00	KOSDAQ		유통	N	N	N	N		N	4720	-230	5	-4.65	1060591305	220391	191.14	4975	4975	4690	6430	3465	4950	4812.32	3.05	0	-5354	5063	5006	4923	4866	4783	5020	4880	91	1480	500	3060	5	1	18193230	859	-28.96	0.34	12	1.21	-163.00	13720.00	6840	20240614	-30.99	3090	20231020	52.75	6840	-30.99	20240614	3405	38.62	20240112	6840	-30.99	20240614	3090	52.75	20231020	2.45	N	032940	500	90 억		555659	N	N	0	N	00	N
149	20240705	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	4735	-215	5	-4.34	896643285	185582	160.95	4975	4975	4715	6430	3465	4950	4831.52	3.05	0	17174	5063	5006	4923	4866	4783	5020	4880	91	1480	500	3060	5	1	18193230	861	-29.05	0.35	12	1.02	-163.00	13720.00	6840	20240614	-30.77	3090	20231020	53.24	6840	-30.77	20240614	3405	39.06	20240112	6840	-30.77	20240614	3090	53.24	20231020	2.45	N	032940	500	90 억		555659	N	N	0	N	00	N
150	20240705	120406	57	100.00	KOSDAQ		유통	N	N	N	N		N	4825	-125	5	-2.53	732735840	151185	131.12	4975	4975	4780	6430	3465	4950	4846.62	3.05	0	32208	5063	5006	4923	4866	4783	5020	4880	91	1480	500	3060	5	1	18193230	878	-29.60	0.35	12	0.83	-163.00	13720.00	6840	20240614	-29.46	3090	20231020	56.15	6840	-29.46	20240614	3405	41.70	20240112	6840	-29.46	20240614	3090	56.15	20231020	2.45	N	032940	500	90 억		555659	N	N	0	N	00	N
151	20240705	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	4855	-95	5	-1.92	313996525	64190	55.67	4975	4975	4815	6430	3465	4950	4891.67	3.05	0	-13924	5063	5006	4923	4866	4783	5020	4880	91	1480	500	3060	5	1	18193230	883	-29.79	0.35	12	0.35	-163.00	13720.00	6840	20240614	-29.02	3090	20231020	57.12	6840	-29.02	20240614	3405	42.58	20240112	6840	-29.02	20240614	3090	57.12	20231020	2.45	N	032940	500	90 억		555659	N	N	0	N	00	N
152	20240705	100405	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	-40	5	-0.81	166644885	33785	29.30	4975	4975	4885	6430	3465	4950	4932.51	3.05	0	-8015	5063	5006	4923	4866	4783	5020	4880	91	1480	500	3060	5	1	18193230	893	-30.12	0.36	12	0.19	-163.00	13720.00	6840	20240614	-28.22	3090	20231020	58.90	6840	-28.22	20240614	3405	44.20	20240112	6840	-28.22	20240614	3090	58.90	20231020	2.45	N	032940	500	90 억		555659	N	N	0	N	00	N
153	20240705	090406	57	100.00	KOSDAQ		유통	N	N	N	N		N	4950	0	3	0.00	11652575	2351	2.04	4975	4975	4935	6430	3465	4950	4956.43	3.05	0	-1667	5063	5006	4923	4866	4783	5020	4880	91	1480	500	3060	5	1	18193230	901	-30.37	0.36	12	0.01	-163.00	13720.00	6840	20240614	-27.63	3090	20231020	60.19	6840	-27.63	20240614	3405	45.37	20240112	6840	-27.63	20240614	3090	60.19	20231020	2.45	N	032940	500	90 억		555659	N	N	0	N	00	N
154	20240704	160403	57	100.00	KOSDAQ		유통	N	N	N	N		N	4950	65	2	1.33	531181670	108076	71.32	4950	4980	4840	6350	3420	4885	4914.69	3.04	0	2249	5058	4971	4893	4806	4728	5015	4850	91	1465	500	3020	5	1	18193230	901	-30.37	0.36	12	0.59	-163.00	13720.00	6840	20240614	-27.63	3090	20231020	60.19	6840	-27.63	20240614	3405	45.37	20240112	6840	-27.63	20240614	3090	60.19	20231020	2.48	N	032940	500	90 억		553710	N	N	0	N	00	N
155	20240704	150405	57	100.00	KOSDAQ		유통	N	N	N	N		N	4950	65	2	1.33	403425120	82315	54.32	4950	4950	4840	6350	3420	4885	4901.04	3.04	0	5050	5058	4971	4893	4806	4728	5015	4850	91	1465	500	3020	5	1	18193230	901	-30.37	0.36	12	0.45	-163.00	13720.00	6840	20240614	-27.63	3090	20231020	60.19	6840	-27.63	20240614	3405	45.37	20240112	6840	-27.63	20240614	3090	60.19	20231020	2.48	N	032940	500	90 억		553710	N	N	0	N	00	N
156	20240704	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	4855	-30	5	-0.61	270036245	55168	36.41	4950	4950	4840	6350	3420	4885	4894.84	3.04	0	2072	5058	4971	4893	4806	4728	5015	4850	91	1465	500	3020	5	1	18193230	883	-29.79	0.35	12	0.30	-163.00	13720.00	6840	20240614	-29.02	3090	20231020	57.12	6840	-29.02	20240614	3405	42.58	20240112	6840	-29.02	20240614	3090	57.12	20231020	2.48	N	032940	500	90 억		553710	N	N	0	N	00	N
157	20240704	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	4860	-25	5	-0.51	244013230	49819	32.88	4950	4950	4840	6350	3420	4885	4898.06	3.04	0	4291	5058	4971	4893	4806	4728	5015	4850	91	1465	500	3020	5	1	18193230	884	-29.82	0.35	12	0.27	-163.00	13720.00	6840	20240614	-28.95	3090	20231020	57.28	6840	-28.95	20240614	3405	42.73	20240112	6840	-28.95	20240614	3090	57.28	20231020	2.48	N	032940	500	90 억		553710	N	N	0	N	00	N
158	20240704	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	25	2	0.51	195197785	39780	26.25	4950	4950	4860	6350	3420	4885	4907.06	3.04	0	5100	5058	4971	4893	4806	4728	5015	4850	91	1465	500	3020	5	1	18193230	893	-30.12	0.36	12	0.22	-163.00	13720.00	6840	20240614	-28.22	3090	20231020	58.90	6840	-28.22	20240614	3405	44.20	20240112	6840	-28.22	20240614	3090	58.90	20231020	2.48	N	032940	500	90 억		553710	N	N	0	N	00	N
159	20240704	110404	57	100.00	KOSDAQ		유통	N	N	N	N		N	4885	0	3	0.00	166683760	33958	22.41	4950	4950	4860	6350	3420	4885	4908.69	3.04	0	5093	5058	4971	4893	4806	4728	5015	4850	91	1465	500	3020	5	1	18193230	889	-29.97	0.36	12	0.19	-163.00	13720.00	6840	20240614	-28.58	3090	20231020	58.09	6840	-28.58	20240614	3405	43.47	20240112	6840	-28.58	20240614	3090	58.09	20231020	2.48	N	032940	500	90 억		553710	N	N	0	N	00	N
160	20240704	100404	57	100.00	KOSDAQ		유통	N	N	N	N		N	4910	25	2	0.51	106121525	21646	14.28	4950	4950	4860	6350	3420	4885	4902.78	3.04	0	6846	5058	4971	4893	4806	4728	5015	4850	91	1465	500	3020	5	1	18193230	893	-30.12	0.36	12	0.12	-163.00	13720.00	6840	20240614	-28.22	3090	20231020	58.90	6840	-28.22	20240614	3405	44.20	20240112	6840	-28.22	20240614	3090	58.90	20231020	2.48	N	032940	500	90 억		553710	N	N	0	N	00	N
161	20240704	090404	57	100.00	KOSDAQ		유통	N	N	N	N		N	4895	10	2	0.20	23016310	4677	3.09	4950	4950	4890	6350	3420	4885	4923.04	3.04	0	-107	5058	4971	4893	4806	4728	5015	4850	91	1465	500	3020	5	1	18193230	891	-30.03	0.36	12	0.03	-163.00	13720.00	6840	20240614	-28.44	3090	20231020	58.41	6840	-28.44	20240614	3405	43.76	20240112	6840	-28.44	20240614	3090	58.41	20231020	2.48	N	032940	500	90 억		553710	N	N	0	N	00	N
162	20240703	160402	57	100.00	KOSDAQ		유통	N	N	N	N		N	4885	40	2	0.83	732155800	149757	86.64	4850	4980	4815	6290	3395	4845	4888.97	2.87	0	32134	5058	4951	4828	4721	4598	4890	4660	91	1445	500	3000	5	1	18193230	889	-29.97	0.36	12	0.82	-163.00	13720.00	6840	20240614	-28.58	3090	20231020	58.09	6840	-28.58	20240614	3405	43.47	20240112	6840	-28.58	20240614	3090	58.09	20231020	2.51	N	032940	500	90 억		521497	N	N	0	N	00	N
163	20240703	150404	57	100.00	KOSDAQ		유통	N	N	N	N		N	4870	25	2	0.52	689079095	140935	81.53	4850	4980	4815	6290	3395	4845	4889.34	2.87	0	27294	5058	4951	4828	4721	4598	4890	4660	91	1445	500	3000	5	1	18193230	886	-29.88	0.35	12	0.77	-163.00	13720.00	6840	20240614	-28.80	3090	20231020	57.61	6840	-28.80	20240614	3405	43.02	20240112	6840	-28.80	20240614	3090	57.61	20231020	2.51	N	032940	500	90 억		521497	N	N	0	N	00	N
164	20240703	140404	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	35	2	0.72	655232270	133977	77.51	4850	4980	4815	6290	3395	4845	4890.63	2.87	0	25701	5058	4951	4828	4721	4598	4890	4660	91	1445	500	3000	5	1	18193230	888	-29.94	0.36	12	0.74	-163.00	13720.00	6840	20240614	-28.65	3090	20231020	57.93	6840	-28.65	20240614	3405	43.32	20240112	6840	-28.65	20240614	3090	57.93	20231020	2.51	N	032940	500	90 억		521497	N	N	0	N	00	N
165	20240703	130404	57	100.00	KOSDAQ		유통	N	N	N	N		N	4885	40	2	0.83	592759805	121210	70.12	4850	4980	4815	6290	3395	4845	4890.35	2.87	0	23579	5058	4951	4828	4721	4598	4890	4660	91	1445	500	3000	5	1	18193230	889	-29.97	0.36	12	0.67	-163.00	13720.00	6840	20240614	-28.58	3090	20231020	58.09	6840	-28.58	20240614	3405	43.47	20240112	6840	-28.58	20240614	3090	58.09	20231020	2.51	N	032940	500	90 억		521497	N	N	0	N	00	N
166	20240703	120403	57	100.00	KOSDAQ		유통	N	N	N	N		N	4945	100	2	2.06	501023295	102576	59.34	4850	4980	4815	6290	3395	4845	4884.41	2.87	0	27304	5058	4951	4828	4721	4598	4890	4660	91	1445	500	3000	5	1	18193230	900	-30.34	0.36	12	0.56	-163.00	13720.00	6840	20240614	-27.70	3090	20231020	60.03	6840	-27.70	20240614	3405	45.23	20240112	6840	-27.70	20240614	3090	60.03	20231020	2.51	N	032940	500	90 억		521497	N	N	0	N	00	N
167	20240703	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	4880	35	2	0.72	303354770	62547	36.18	4850	4905	4815	6290	3395	4845	4850.03	2.87	0	13541	5058	4951	4828	4721	4598	4890	4660	91	1445	500	3000	5	1	18193230	888	-29.94	0.36	12	0.34	-163.00	13720.00	6840	20240614	-28.65	3090	20231020	57.93	6840	-28.65	20240614	3405	43.32	20240112	6840	-28.65	20240614	3090	57.93	20231020	2.51	N	032940	500	90 억		521497	N	N	0	N	00	N
168	20240703	100404	57	100.00	KOSDAQ		유통	N	N	N	N		N	4835	-10	5	-0.21	189650895	39105	22.62	4850	4905	4820	6290	3395	4845	4849.79	2.87	0	5196	5058	4951	4828	4721	4598	4890	4660	91	1445	500	3000	5	1	18193230	880	-29.66	0.35	12	0.21	-163.00	13720.00	6840	20240614	-29.31	3090	20231020	56.47	6840	-29.31	20240614	3405	42.00	20240112	6840	-29.31	20240614	3090	56.47	20231020	2.51	N	032940	500	90 억		521497	N	N	0	N	00	N
169	20240703	090403	57	100.00	KOSDAQ		유통	N	N	N	N		N	4820	-25	5	-0.52	48791125	10064	5.82	4850	4860	4820	6290	3395	4845	4848.08	2.87	0	-8304	5058	4951	4828	4721	4598	4890	4660	91	1445	500	3000	5	1	18193230	877	-29.57	0.35	12	0.06	-163.00	13720.00	6840	20240614	-29.53	3090	20231020	55.99	6840	-29.53	20240614	3405	41.56	20240112	6840	-29.53	20240614	3090	55.99	20231020	2.51	N	032940	500	90 억		521497	N	N	0	N	00	N
170	20240702	160402	57	100.00	KOSDAQ		유통	N	N	N	N		N	4845	-75	5	-1.52	815773815	171320	124.43	4935	4935	4705	6390	3445	4920	4761.70	2.69	0	33912	5120	5020	4910	4810	4700	4965	4755	91	1470	500	3050	5	1	18193230	881	-29.72	0.35	12	0.94	-163.00	13720.00	6840	20240614	-29.17	3090	20231020	56.80	6840	-29.17	20240614	3405	42.29	20240112	6840	-29.17	20240614	3090	56.80	20231020	2.50	N	032940	500	90 억		489116	N	N	0	N	00	N
171	20240702	150402	57	100.00	KOSDAQ		유통	N	N	N	N		N	4800	-120	5	-2.44	723312245	152213	110.56	4935	4935	4705	6390	3445	4920	4751.97	2.69	0	32430	5120	5020	4910	4810	4700	4965	4755	91	1470	500	3050	5	1	18193230	873	-29.45	0.35	12	0.84	-163.00	13720.00	6840	20240614	-29.82	3090	20231020	55.34	6840	-29.82	20240614	3405	40.97	20240112	6840	-29.82	20240614	3090	55.34	20231020	2.50	N	032940	500	90 억		489116	N	N	0	N	00	N
172	20240702	140403	57	100.00	KOSDAQ		유통	N	N	N	N		N	4740	-180	5	-3.66	639558985	134745	97.87	4935	4935	4705	6390	3445	4920	4746.44	2.69	0	30996	5120	5020	4910	4810	4700	4965	4755	91	1470	500	3050	5	1	18193230	862	-29.08	0.35	12	0.74	-163.00	13720.00	6840	20240614	-30.70	3090	20231020	53.40	6840	-30.70	20240614	3405	39.21	20240112	6840	-30.70	20240614	3090	53.40	20231020	2.50	N	032940	500	90 억		489116	N	N	0	N	00	N
173	20240702	130403	57	100.00	KOSDAQ		유통	N	N	N	N		N	4735	-185	5	-3.76	608083590	128084	93.03	4935	4935	4705	6390	3445	4920	4747.54	2.69	0	28082	5120	5020	4910	4810	4700	4965	4755	91	1470	500	3050	5	1	18193230	861	-29.05	0.35	12	0.70	-163.00	13720.00	6840	20240614	-30.77	3090	20231020	53.24	6840	-30.77	20240614	3405	39.06	20240112	6840	-30.77	20240614	3090	53.24	20231020	2.50	N	032940	500	90 억		489116	N	N	0	N	00	N
174	20240702	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	4720	-200	5	-4.07	550516950	115903	84.18	4935	4935	4705	6390	3445	4920	4749.81	2.69	0	26076	5120	5020	4910	4810	4700	4965	4755	91	1470	500	3050	5	1	18193230	859	-28.96	0.34	12	0.64	-163.00	13720.00	6840	20240614	-30.99	3090	20231020	52.75	6840	-30.99	20240614	3405	38.62	20240112	6840	-30.99	20240614	3090	52.75	20231020	2.50	N	032940	500	90 억		489116	N	N	0	N	00	N
175	20240702	110403	57	100.00	KOSDAQ		유통	N	N	N	N		N	4705	-215	5	-4.37	456187470	95936	69.68	4935	4935	4705	6390	3445	4920	4755.12	2.69	0	20522	5120	5020	4910	4810	4700	4965	4755	91	1470	500	3050	5	1	18193230	856	-28.87	0.34	12	0.53	-163.00	13720.00	6840	20240614	-31.21	3090	20231020	52.27	6840	-31.21	20240614	3405	38.18	20240112	6840	-31.21	20240614	3090	52.27	20231020	2.50	N	032940	500	90 억		489116	N	N	0	N	00	N
176	20240702	100403	57	100.00	KOSDAQ		유통	N	N	N	N		N	4730	-190	5	-3.86	311215565	65267	47.41	4935	4935	4710	6390	3445	4920	4768.34	2.69	0	11105	5120	5020	4910	4810	4700	4965	4755	91	1470	500	3050	5	1	18193230	861	-29.02	0.34	12	0.36	-163.00	13720.00	6840	20240614	-30.85	3090	20231020	53.07	6840	-30.85	20240614	3405	38.91	20240112	6840	-30.85	20240614	3090	53.07	20231020	2.50	N	032940	500	90 억		489116	N	N	0	N	00	N
177	20240702	090403	57	100.00	KOSDAQ		유통	N	N	N	N		N	4820	-100	5	-2.03	12938510	2659	1.93	4935	4935	4805	6390	3445	4920	4865.93	2.69	0	-515	5120	5020	4910	4810	4700	4965	4755	91	1470	500	3050	5	1	18193230	877	-29.57	0.35	12	0.01	-163.00	13720.00	6840	20240614	-29.53	3090	20231020	55.99	6840	-29.53	20240614	3405	41.56	20240112	6840	-29.53	20240614	3090	55.99	20231020	2.50	N	032940	500	90 억		489116	N	N	0	N	00	N
178	20240701	160402	57	100.00	KOSDAQ		유통	N	N	N	N		N	4920	-40	5	-0.81	666822475	136001	101.05	4960	5010	4800	6440	3475	4960	4903.05	2.76	0	-13387	5133	5046	4888	4801	4643	5090	4845	91	1480	500	3070	5	1	18193230	895	-30.18	0.36	12	0.75	-163.00	13720.00	6840	20240614	-28.07	3090	20231020	59.22	6840	-28.07	20240614	3405	44.49	20240112	6840	-28.07	20240614	3090	59.22	20231020	2.51	N	032940	500	90 억		502548	N	N	0	N	00	N
179	20240701	150403	57	100.00	KOSDAQ		유통	N	N	N	N		N	4900	-60	5	-1.21	621255925	126708	94.15	4960	5010	4800	6440	3475	4960	4903.05	2.76	0	-10781	5133	5046	4888	4801	4643	5090	4845	91	1480	500	3070	5	1	18193230	891	-30.06	0.36	12	0.70	-163.00	13720.00	6840	20240614	-28.36	3090	20231020	58.58	6840	-28.36	20240614	3405	43.91	20240112	6840	-28.36	20240614	3090	58.58	20231020	2.51	N	032940	500	90 억		502548	N	N	0	N	00	N
180	20240701	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	4870	-90	5	-1.81	496329985	101195	75.19	4960	5010	4800	6440	3475	4960	4904.69	2.76	0	-3945	5133	5046	4888	4801	4643	5090	4845	91	1480	500	3070	5	1	18193230	886	-29.88	0.35	12	0.56	-163.00	13720.00	6840	20240614	-28.80	3090	20231020	57.61	6840	-28.80	20240614	3405	43.02	20240112	6840	-28.80	20240614	3090	57.61	20231020	2.51	N	032940	500	90 억		502548	N	N	0	N	00	N
181	20240701	130402	57	100.00	KOSDAQ		유통	N	N	N	N		N	4855	-105	5	-2.12	458769275	93499	69.47	4960	5010	4800	6440	3475	4960	4906.68	2.76	0	-3130	5133	5046	4888	4801	4643	5090	4845	91	1480	500	3070	5	1	18193230	883	-29.79	0.35	12	0.51	-163.00	13720.00	6840	20240614	-29.02	3090	20231020	57.12	6840	-29.02	20240614	3405	42.58	20240112	6840	-29.02	20240614	3090	57.12	20231020	2.51	N	032940	500	90 억		502548	N	N	0	N	00	N
182	20240701	120403	57	100.00	KOSDAQ		유통	N	N	N	N		N	4895	-65	5	-1.31	420918105	85745	63.71	4960	5010	4800	6440	3475	4960	4908.95	2.76	0	-1276	5133	5046	4888	4801	4643	5090	4845	91	1480	500	3070	5	1	18193230	891	-30.03	0.36	12	0.47	-163.00	13720.00	6840	20240614	-28.44	3090	20231020	58.41	6840	-28.44	20240614	3405	43.76	20240112	6840	-28.44	20240614	3090	58.41	20231020	2.51	N	032940	500	90 억		502548	N	N	0	N	00	N
183	20240701	110402	57	100.00	KOSDAQ		유통	N	N	N	N		N	4930	-30	5	-0.60	294572230	60025	44.60	4960	5010	4800	6440	3475	4960	4907.49	2.76	0	354	5133	5046	4888	4801	4643	5090	4845	91	1480	500	3070	5	1	18193230	897	-30.25	0.36	12	0.33	-163.00	13720.00	6840	20240614	-27.92	3090	20231020	59.55	6840	-27.92	20240614	3405	44.79	20240112	6840	-27.92	20240614	3090	59.55	20231020	2.51	N	032940	500	90 억		502548	N	N	0	N	00	N
184	20240701	100401	57	100.00	KOSDAQ		유통	N	N	N	N		N	4890	-70	5	-1.41	229514280	46794	34.77	4960	5010	4800	6440	3475	4960	4904.78	2.76	0	64	5133	5046	4888	4801	4643	5090	4845	91	1480	500	3070	5	1	18193230	890	-30.00	0.36	12	0.26	-163.00	13720.00	6840	20240614	-28.51	3090	20231020	58.25	6840	-28.51	20240614	3405	43.61	20240112	6840	-28.51	20240614	3090	58.25	20231020	2.51	N	032940	500	90 억		502548	N	N	0	N	00	N
185	20240701	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	4915	-45	5	-0.91	8920065	1812	1.35	4960	4960	4895	6440	3475	4960	4922.77	2.76	0	430	5133	5046	4888	4801	4643	5090	4845	91	1480	500	3070	5	1	18193230	894	-30.15	0.36	12	0.01	-163.00	13720.00	6840	20240614	-28.14	3090	20231020	59.06	6840	-28.14	20240614	3405	44.35	20240112	6840	-28.14	20240614	3090	59.06	20231020	2.51	N	032940	500	90 억		502548	N	N	0	N	00	N