KissMeData/064090/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	160611	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	-60	5	-1.00	585418680	98767	71.85	5990	6040	5860	7780	4200	5990	5927.27	0.23	0	13814	6263	6126	5913	5776	5563	6195	5845	216	1790	500	3710	10	1	43291133	2567	-22.63	4.99	12	0.23	-262.00	1188.00	7630	20240704	-22.28	1561	20230728	279.88	7630	-22.28	20240704	1880	215.43	20240104	7630	-22.28	20240704	1571	277.47	20230803	0.11	N	064090	500	216 억		97515	N	N	0	N	00	N
3	20240731	150617	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-40	5	-0.67	520149600	87739	63.82	5990	6040	5860	7780	4200	5990	5928.37	0.23	0	13503	6263	6126	5913	5776	5563	6195	5845	216	1790	500	3710	10	1	43291133	2576	-22.71	5.01	12	0.20	-262.00	1188.00	7630	20240704	-22.02	1561	20230728	281.17	7630	-22.02	20240704	1880	216.49	20240104	7630	-22.02	20240704	1571	278.74	20230803	0.11	N	064090	500	216 억		97515	N	N	0	N	00	N
4	20240731	140618	57	100.00	KOSDAQ		유통	N	N	N	N		N	5890	-100	5	-1.67	332018210	56106	40.81	5990	6010	5860	7780	4200	5990	5917.70	0.23	0	-380	6263	6126	5913	5776	5563	6195	5845	216	1790	500	3710	10	1	43291133	2550	-22.48	4.96	12	0.13	-262.00	1188.00	7630	20240704	-22.80	1561	20230728	277.32	7630	-22.80	20240704	1880	213.30	20240104	7630	-22.80	20240704	1571	274.92	20230803	0.11	N	064090	500	216 억		97515	N	N	0	N	00	N
5	20240731	130616	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	-90	5	-1.50	254258100	42926	31.23	5990	6010	5870	7780	4200	5990	5923.17	0.23	0	-3185	6263	6126	5913	5776	5563	6195	5845	216	1790	500	3710	10	1	43291133	2554	-22.52	4.97	12	0.10	-262.00	1188.00	7630	20240704	-22.67	1561	20230728	277.96	7630	-22.67	20240704	1880	213.83	20240104	7630	-22.67	20240704	1571	275.56	20230803	0.11	N	064090	500	216 억		97515	N	N	0	N	00	N
6	20240731	120617	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-40	5	-0.67	179821790	30302	22.04	5990	6010	5880	7780	4200	5990	5934.32	0.23	0	-509	6263	6126	5913	5776	5563	6195	5845	216	1790	500	3710	10	1	43291133	2576	-22.71	5.01	12	0.07	-262.00	1188.00	7630	20240704	-22.02	1561	20230728	281.17	7630	-22.02	20240704	1880	216.49	20240104	7630	-22.02	20240704	1571	278.74	20230803	0.11	N	064090	500	216 억		97515	N	N	0	N	00	N
7	20240731	110618	57	100.00	KOSDAQ		유통	N	N	N	N		N	5920	-70	5	-1.17	135242900	22770	16.56	5990	6010	5880	7780	4200	5990	5939.52	0.23	0	-616	6263	6126	5913	5776	5563	6195	5845	216	1790	500	3710	10	1	43291133	2563	-22.60	4.98	12	0.05	-262.00	1188.00	7630	20240704	-22.41	1561	20230728	279.24	7630	-22.41	20240704	1880	214.89	20240104	7630	-22.41	20240704	1571	276.83	20230803	0.11	N	064090	500	216 억		97515	N	N	0	N	00	N
8	20240731	100617	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	-10	5	-0.17	61426880	10300	7.49	5990	6010	5920	7780	4200	5990	5963.77	0.23	0	36	6263	6126	5913	5776	5563	6195	5845	216	1790	500	3710	10	1	43291133	2589	-22.82	5.03	12	0.02	-262.00	1188.00	7630	20240704	-21.63	1561	20230728	283.09	7630	-21.63	20240704	1880	218.09	20240104	7630	-21.63	20240704	1571	280.65	20230803	0.11	N	064090	500	216 억		97515	N	N	0	N	00	N
9	20240731	090610	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	-20	5	-0.33	22838030	3813	2.77	5990	6010	5920	7780	4200	5990	5989.52	0.23	0	956	6263	6126	5913	5776	5563	6195	5845	216	1790	500	3710	10	1	43291133	2584	-22.79	5.03	12	0.01	-262.00	1188.00	7630	20240704	-21.76	1561	20230728	282.45	7630	-21.76	20240704	1880	217.55	20240104	7630	-21.76	20240704	1571	280.01	20230803	0.11	N	064090	500	216 억		97515	N	N	0	N	00	N
10	20240730	160600	57	100.00	KOSDAQ		유통	N	N	N	N		N	5990	110	2	1.87	806104600	137452	85.56	5830	6050	5700	7640	4120	5880	5864.63	0.15	0	32540	6213	6046	5903	5736	5593	6130	5820	216	1760	500	3640	10	1	43291133	2593	-22.86	5.04	12	0.32	-262.00	1188.00	7630	20240704	-21.49	1561	20230728	283.73	7630	-21.49	20240704	1880	218.62	20240104	7630	-21.49	20240704	1571	281.29	20230803	0.11	N	064090	500	216 억		64975	N	N	0	N	00	N
11	20240730	150610	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	100	2	1.70	754313350	128749	80.14	5830	6050	5700	7640	4120	5880	5858.79	0.15	0	33933	6213	6046	5903	5736	5593	6130	5820	216	1760	500	3640	10	1	43291133	2589	-22.82	5.03	12	0.30	-262.00	1188.00	7630	20240704	-21.63	1561	20230728	283.09	7630	-21.63	20240704	1880	218.09	20240104	7630	-21.63	20240704	1571	280.65	20230803	0.11	N	064090	500	216 억		64975	N	N	0	N	00	N
12	20240730	140603	57	100.00	KOSDAQ		유통	N	N	N	N		N	5830	-50	5	-0.85	394761030	68108	42.39	5830	5870	5700	7640	4120	5880	5796.10	0.15	0	-1130	6213	6046	5903	5736	5593	6130	5820	216	1760	500	3640	10	1	43291133	2524	-22.25	4.91	12	0.16	-262.00	1188.00	7630	20240704	-23.59	1561	20230728	273.48	7630	-23.59	20240704	1880	210.11	20240104	7630	-23.59	20240704	1571	271.10	20230803	0.11	N	064090	500	216 억		64975	N	N	0	N	00	N
13	20240730	130608	57	100.00	KOSDAQ		유통	N	N	N	N		N	5850	-30	5	-0.51	283486090	48955	30.47	5830	5870	5700	7640	4120	5880	5790.75	0.15	0	-3510	6213	6046	5903	5736	5593	6130	5820	216	1760	500	3640	10	1	43291133	2533	-22.33	4.92	12	0.11	-262.00	1188.00	7630	20240704	-23.33	1561	20230728	274.76	7630	-23.33	20240704	1880	211.17	20240104	7630	-23.33	20240704	1571	272.37	20230803	0.11	N	064090	500	216 억		64975	N	N	0	N	00	N
14	20240730	120603	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	-40	5	-0.68	212392670	36711	22.85	5830	5870	5700	7640	4120	5880	5785.53	0.15	0	-3613	6213	6046	5903	5736	5593	6130	5820	216	1760	500	3640	10	1	43291133	2528	-22.29	4.92	12	0.08	-262.00	1188.00	7630	20240704	-23.46	1561	20230728	274.12	7630	-23.46	20240704	1880	210.64	20240104	7630	-23.46	20240704	1571	271.74	20230803	0.11	N	064090	500	216 억		64975	N	N	0	N	00	N
15	20240730	110608	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	-40	5	-0.68	175492030	30385	18.91	5830	5870	5700	7640	4120	5880	5775.61	0.15	0	-2977	6213	6046	5903	5736	5593	6130	5820	216	1760	500	3640	10	1	43291133	2528	-22.29	4.92	12	0.07	-262.00	1188.00	7630	20240704	-23.46	1561	20230728	274.12	7630	-23.46	20240704	1880	210.64	20240104	7630	-23.46	20240704	1571	271.74	20230803	0.11	N	064090	500	216 억		64975	N	N	0	N	00	N
16	20240730	100609	57	100.00	KOSDAQ		유통	N	N	N	N		N	5850	-30	5	-0.51	156433120	27110	16.87	5830	5870	5700	7640	4120	5880	5770.31	0.15	0	-177	6213	6046	5903	5736	5593	6130	5820	216	1760	500	3640	10	1	43291133	2533	-22.33	4.92	12	0.06	-262.00	1188.00	7630	20240704	-23.33	1561	20230728	274.76	7630	-23.33	20240704	1880	211.17	20240104	7630	-23.33	20240704	1571	272.37	20230803	0.11	N	064090	500	216 억		64975	N	N	0	N	00	N
17	20240730	090611	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	-180	5	-3.06	64310610	11155	6.94	5830	5870	5700	7640	4120	5880	5765.18	0.15	0	-5737	6213	6046	5903	5736	5593	6130	5820	216	1760	500	3640	10	1	43291133	2468	-21.76	4.80	12	0.03	-262.00	1188.00	7630	20240704	-25.29	1561	20230728	265.15	7630	-25.29	20240704	1880	203.19	20240104	7630	-25.29	20240704	1571	262.83	20230803	0.11	N	064090	500	216 억		64975	N	N	0	N	00	N
18	20240729	160600	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	30	2	0.51	952007420	160640	130.02	5840	6070	5760	7600	4100	5850	5926.34	0.15	0	262	6096	5972	5876	5752	5656	5925	5705	216	1750	500	3620	10	1	43291133	2546	-22.44	4.95	12	0.37	-262.00	1188.00	7630	20240704	-22.94	1561	20230728	276.68	7630	-22.94	20240704	1880	212.77	20240104	7630	-22.94	20240704	1571	274.28	20230803	0.11	N	064090	500	216 억		66130	N	N	0	N	00	N
19	20240729	150608	57	100.00	KOSDAQ		유통	N	N	N	N		N	5880	30	2	0.51	933190190	157416	127.41	5840	6070	5760	7600	4100	5850	5928.18	0.15	0	1700	6096	5972	5876	5752	5656	5925	5705	216	1750	500	3620	10	1	43291133	2546	-22.44	4.95	12	0.36	-262.00	1188.00	7630	20240704	-22.94	1561	20230728	276.68	7630	-22.94	20240704	1880	212.77	20240104	7630	-22.94	20240704	1571	274.28	20230803	0.11	N	064090	500	216 억		66130	N	N	0	N	00	N
20	20240729	140611	57	100.00	KOSDAQ		유통	N	N	N	N		N	5920	70	2	1.20	649608460	109034	88.25	5840	6070	5830	7600	4100	5850	5957.85	0.15	0	18849	6096	5972	5876	5752	5656	5925	5705	216	1750	500	3620	10	1	43291133	2563	-22.60	4.98	12	0.25	-262.00	1188.00	7630	20240704	-22.41	1561	20230728	279.24	7630	-22.41	20240704	1880	214.89	20240104	7630	-22.41	20240704	1571	276.83	20230803	0.11	N	064090	500	216 억		66130	N	N	0	N	00	N
21	20240729	130614	57	100.00	KOSDAQ		유통	N	N	N	N		N	5990	140	2	2.39	584561340	98077	79.39	5840	6070	5830	7600	4100	5850	5960.23	0.15	0	19007	6096	5972	5876	5752	5656	5925	5705	216	1750	500	3620	10	1	43291133	2593	-22.86	5.04	12	0.23	-262.00	1188.00	7630	20240704	-21.49	1561	20230728	283.73	7630	-21.49	20240704	1880	218.62	20240104	7630	-21.49	20240704	1571	281.29	20230803	0.11	N	064090	500	216 억		66130	N	N	0	N	00	N
22	20240729	120607	57	100.00	KOSDAQ		유통	N	N	N	N		N	5930	80	2	1.37	556566090	93372	75.58	5840	6070	5830	7600	4100	5850	5960.74	0.15	0	19048	6096	5972	5876	5752	5656	5925	5705	216	1750	500	3620	10	1	43291133	2567	-22.63	4.99	12	0.22	-262.00	1188.00	7630	20240704	-22.28	1561	20230728	279.88	7630	-22.28	20240704	1880	215.43	20240104	7630	-22.28	20240704	1571	277.47	20230803	0.11	N	064090	500	216 억		66130	N	N	0	N	00	N
23	20240729	110605	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	150	2	2.56	405090080	67999	55.04	5840	6070	5830	7600	4100	5850	5957.29	0.15	0	18012	6096	5972	5876	5752	5656	5925	5705	216	1750	500	3620	10	1	43291133	2597	-22.90	5.05	12	0.16	-262.00	1188.00	7630	20240704	-21.36	1561	20230728	284.37	7630	-21.36	20240704	1880	219.15	20240104	7630	-21.36	20240704	1571	281.92	20230803	0.11	N	064090	500	216 억		66130	N	N	0	N	00	N
24	20240729	100602	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	120	2	2.05	366770420	61575	49.84	5840	6070	5830	7600	4100	5850	5956.48	0.15	0	15678	6096	5972	5876	5752	5656	5925	5705	216	1750	500	3620	10	1	43291133	2584	-22.79	5.03	12	0.14	-262.00	1188.00	7630	20240704	-21.76	1561	20230728	282.45	7630	-21.76	20240704	1880	217.55	20240104	7630	-21.76	20240704	1571	280.01	20230803	0.11	N	064090	500	216 억		66130	N	N	0	N	00	N
25	20240729	090601	57	100.00	KOSDAQ		유통	N	N	N	N		N	5840	-10	5	-0.17	77083240	13156	10.65	5840	5900	5830	7600	4100	5850	5859.17	0.15	0	2500	6096	5972	5876	5752	5656	5925	5705	216	1750	500	3620	10	1	43291133	2528	-22.29	4.92	12	0.03	-262.00	1188.00	7630	20240704	-23.46	1561	20230728	274.12	7630	-23.46	20240704	1880	210.64	20240104	7630	-23.46	20240704	1571	271.74	20230803	0.11	N	064090	500	216 억		66130	N	N	0	N	00	N
26	20240726	160552	57	100.00	KOSDAQ		유통	N	N	N	N		N	5850	-140	5	-2.34	725672400	123536	41.56	5910	6000	5780	7780	4200	5990	5874.25	0.22	0	-28699	6243	6116	5933	5806	5623	6025	5715	216	1790	500	3710	10	1	43291133	2533	-22.33	4.92	12	0.29	-262.00	1188.00	7630	20240704	-23.33	1561	20230728	274.76	7630	-23.33	20240704	1880	211.17	20240104	7630	-23.33	20240704	1561	274.76	20230728	0.11	N	064090	500	216 억		94829	N	N	0	N	00	N
27	20240726	150558	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	-180	5	-3.01	516711110	87861	29.56	5910	6000	5790	7780	4200	5990	5881.01	0.22	0	-26880	6243	6116	5933	5806	5623	6025	5715	216	1790	500	3710	10	1	43291133	2515	-22.18	4.89	12	0.20	-262.00	1188.00	7630	20240704	-23.85	1561	20230728	272.20	7630	-23.85	20240704	1880	209.04	20240104	7630	-23.85	20240704	1561	272.20	20230728	0.11	N	064090	500	216 억		94829	N	N	0	N	00	N
28	20240726	140600	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	-180	5	-3.01	388636750	65884	22.17	5910	6000	5800	7780	4200	5990	5898.80	0.22	0	-13503	6243	6116	5933	5806	5623	6025	5715	216	1790	500	3710	10	1	43291133	2515	-22.18	4.89	12	0.15	-262.00	1188.00	7630	20240704	-23.85	1561	20230728	272.20	7630	-23.85	20240704	1880	209.04	20240104	7630	-23.85	20240704	1561	272.20	20230728	0.11	N	064090	500	216 억		94829	N	N	0	N	00	N
29	20240726	130600	57	100.00	KOSDAQ		유통	N	N	N	N		N	5960	-30	5	-0.50	266039310	44889	15.10	5910	6000	5870	7780	4200	5990	5926.60	0.22	0	-7632	6243	6116	5933	5806	5623	6025	5715	216	1790	500	3710	10	1	43291133	2580	-22.75	5.02	12	0.10	-262.00	1188.00	7630	20240704	-21.89	1561	20230728	281.81	7630	-21.89	20240704	1880	217.02	20240104	7630	-21.89	20240704	1561	281.81	20230728	0.11	N	064090	500	216 억		94829	N	N	0	N	00	N
30	20240726	120603	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	-90	5	-1.50	226853680	38294	12.88	5910	6000	5870	7780	4200	5990	5924.00	0.22	0	-6847	6243	6116	5933	5806	5623	6025	5715	216	1790	500	3710	10	1	43291133	2554	-22.52	4.97	12	0.09	-262.00	1188.00	7630	20240704	-22.67	1561	20230728	277.96	7630	-22.67	20240704	1880	213.83	20240104	7630	-22.67	20240704	1561	277.96	20230728	0.11	N	064090	500	216 억		94829	N	N	0	N	00	N
31	20240726	110602	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	-90	5	-1.50	170143770	28672	9.65	5910	6000	5890	7780	4200	5990	5934.14	0.22	0	-3979	6243	6116	5933	5806	5623	6025	5715	216	1790	500	3710	10	1	43291133	2554	-22.52	4.97	12	0.07	-262.00	1188.00	7630	20240704	-22.67	1561	20230728	277.96	7630	-22.67	20240704	1880	213.83	20240104	7630	-22.67	20240704	1561	277.96	20230728	0.11	N	064090	500	216 억		94829	N	N	0	N	00	N
32	20240726	100601	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	-20	5	-0.33	69639830	11692	3.93	5910	6000	5900	7780	4200	5990	5956.19	0.22	0	-1507	6243	6116	5933	5806	5623	6025	5715	216	1790	500	3710	10	1	43291133	2584	-22.79	5.03	12	0.03	-262.00	1188.00	7630	20240704	-21.76	1561	20230728	282.45	7630	-21.76	20240704	1880	217.55	20240104	7630	-21.76	20240704	1561	282.45	20230728	0.11	N	064090	500	216 억		94829	N	N	0	N	00	N
33	20240726	090556	57	100.00	KOSDAQ		유통	N	N	N	N		N	5960	-30	5	-0.50	14114440	2377	0.80	5910	5960	5900	7780	4200	5990	5937.92	0.22	0	-74	6243	6116	5933	5806	5623	6025	5715	216	1790	500	3710	10	1	43291133	2580	-22.75	5.02	12	0.01	-262.00	1188.00	7630	20240704	-21.89	1561	20230728	281.81	7630	-21.89	20240704	1880	217.02	20240104	7630	-21.89	20240704	1561	281.81	20230728	0.11	N	064090	500	216 억		94829	N	N	0	N	00	N
34	20240725	160557	57	100.00	KOSDAQ		유통	N	N	N	N		N	5990	-120	5	-1.96	1750533750	296383	110.46	6000	6060	5750	7940	4280	6110	5906.31	0.39	0	-75560	6330	6220	6130	6020	5930	6275	6075	216	1830	500	3780	10	1	43291133	2593	-22.86	5.04	12	0.68	-262.00	1188.00	7630	20240704	-21.49	1561	20230728	283.73	7630	-21.49	20240704	1880	218.62	20240104	7630	-21.49	20240704	1561	283.73	20230728	0.11	N	064090	500	216 억		169892	N	N	0	N	00	N
35	20240725	150605	57	100.00	KOSDAQ		유통	N	N	N	N		N	5860	-250	5	-4.09	1605381320	272001	101.38	6000	6060	5750	7940	4280	6110	5902.12	0.39	0	-69161	6330	6220	6130	6020	5930	6275	6075	216	1830	500	3780	10	1	43291133	2537	-22.37	4.93	12	0.63	-262.00	1188.00	7630	20240704	-23.20	1561	20230728	275.40	7630	-23.20	20240704	1880	211.70	20240104	7630	-23.20	20240704	1561	275.40	20230728	0.11	N	064090	500	216 억		169892	N	N	0	N	00	N
36	20240725	140604	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	-210	5	-3.44	1229454650	207437	77.31	6000	6060	5800	7940	4280	6110	5926.88	0.39	0	-48823	6330	6220	6130	6020	5930	6275	6075	216	1830	500	3780	10	1	43291133	2554	-22.52	4.97	12	0.48	-262.00	1188.00	7630	20240704	-22.67	1561	20230728	277.96	7630	-22.67	20240704	1880	213.83	20240104	7630	-22.67	20240704	1561	277.96	20230728	0.11	N	064090	500	216 억		169892	N	N	0	N	00	N
37	20240725	130559	57	100.00	KOSDAQ		유통	N	N	N	N		N	5940	-170	5	-2.78	1082940320	182819	68.14	6000	6060	5800	7940	4280	6110	5923.57	0.39	0	-41292	6330	6220	6130	6020	5930	6275	6075	216	1830	500	3780	10	1	43291133	2571	-22.67	5.00	12	0.42	-262.00	1188.00	7630	20240704	-22.15	1561	20230728	280.53	7630	-22.15	20240704	1880	215.96	20240104	7630	-22.15	20240704	1561	280.53	20230728	0.11	N	064090	500	216 억		169892	N	N	0	N	00	N
38	20240725	120601	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-160	5	-2.62	954822390	161413	60.16	6000	6060	5800	7940	4280	6110	5915.40	0.39	0	-37671	6330	6220	6130	6020	5930	6275	6075	216	1830	500	3780	10	1	43291133	2576	-22.71	5.01	12	0.37	-262.00	1188.00	7630	20240704	-22.02	1561	20230728	281.17	7630	-22.02	20240704	1880	216.49	20240104	7630	-22.02	20240704	1561	281.17	20230728	0.11	N	064090	500	216 억		169892	N	N	0	N	00	N
39	20240725	110558	57	100.00	KOSDAQ		유통	N	N	N	N		N	5960	-150	5	-2.45	823576160	139446	51.97	6000	6060	5800	7940	4280	6110	5906.06	0.39	0	-36003	6330	6220	6130	6020	5930	6275	6075	216	1830	500	3780	10	1	43291133	2580	-22.75	5.02	12	0.32	-262.00	1188.00	7630	20240704	-21.89	1561	20230728	281.81	7630	-21.89	20240704	1880	217.02	20240104	7630	-21.89	20240704	1561	281.81	20230728	0.11	N	064090	500	216 억		169892	N	N	0	N	00	N
40	20240725	100558	57	100.00	KOSDAQ		유통	N	N	N	N		N	5810	-300	5	-4.91	728113670	123289	45.95	6000	6060	5800	7940	4280	6110	5905.75	0.39	0	-33576	6330	6220	6130	6020	5930	6275	6075	216	1830	500	3780	10	1	43291133	2515	-22.18	4.89	12	0.28	-262.00	1188.00	7630	20240704	-23.85	1561	20230728	272.20	7630	-23.85	20240704	1880	209.04	20240104	7630	-23.85	20240704	1561	272.20	20230728	0.11	N	064090	500	216 억		169892	N	N	0	N	00	N
41	20240725	090556	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	-70	5	-1.15	68488230	11412	4.25	6000	6060	5940	7940	4280	6110	6001.42	0.39	0	-232	6330	6220	6130	6020	5930	6275	6075	216	1830	500	3780	10	1	43291133	2615	-23.05	5.08	12	0.03	-262.00	1188.00	7630	20240704	-20.84	1561	20230728	286.93	7630	-20.84	20240704	1880	221.28	20240104	7630	-20.84	20240704	1561	286.93	20230728	0.11	N	064090	500	216 억		169892	N	N	0	N	00	N
42	20240724	160553	57	100.00	KOSDAQ		유통	N	N	N	N		N	6110	-20	5	-0.33	1633211850	265953	75.68	6040	6240	6040	7960	4300	6130	6140.98	0.34	0	24158	6483	6306	6123	5946	5763	6395	6035	216	1830	500	3800	10	1	43291133	2645	-23.32	5.14	12	0.61	-262.00	1188.00	7630	20240704	-19.92	1561	20230728	291.42	7630	-19.92	20240704	1880	225.00	20240104	7630	-19.92	20240704	1561	291.42	20230728	0.11	N	064090	500	216 억		145463	N	N	0	N	00	N
43	20240724	150602	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	10	2	0.16	1419717460	230860	65.69	6040	6240	6040	7960	4300	6130	6149.69	0.34	0	41697	6483	6306	6123	5946	5763	6395	6035	216	1830	500	3800	10	1	43291133	2658	-23.44	5.17	12	0.53	-262.00	1188.00	7630	20240704	-19.53	1561	20230728	293.34	7630	-19.53	20240704	1880	226.60	20240104	7630	-19.53	20240704	1561	293.34	20230728	0.11	N	064090	500	216 억		145463	N	N	0	N	00	N
44	20240724	140558	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	20	2	0.33	1113403240	180926	51.48	6040	6240	6040	7960	4300	6130	6153.92	0.34	0	48214	6483	6306	6123	5946	5763	6395	6035	216	1830	500	3800	10	1	43291133	2662	-23.47	5.18	12	0.42	-262.00	1188.00	7630	20240704	-19.40	1561	20230728	293.98	7630	-19.40	20240704	1880	227.13	20240104	7630	-19.40	20240704	1561	293.98	20230728	0.11	N	064090	500	216 억		145463	N	N	0	N	00	N
45	20240724	130603	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	10	2	0.16	758766060	123656	35.19	6040	6230	6040	7960	4300	6130	6136.10	0.34	0	41365	6483	6306	6123	5946	5763	6395	6035	216	1830	500	3800	10	1	43291133	2658	-23.44	5.17	12	0.29	-262.00	1188.00	7630	20240704	-19.53	1561	20230728	293.34	7630	-19.53	20240704	1880	226.60	20240104	7630	-19.53	20240704	1561	293.34	20230728	0.11	N	064090	500	216 억		145463	N	N	0	N	00	N
46	20240724	120604	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	0	3	0.00	676672670	110276	31.38	6040	6230	6040	7960	4300	6130	6136.17	0.34	0	37841	6483	6306	6123	5946	5763	6395	6035	216	1830	500	3800	10	1	43291133	2654	-23.40	5.16	12	0.25	-262.00	1188.00	7630	20240704	-19.66	1561	20230728	292.70	7630	-19.66	20240704	1880	226.06	20240104	7630	-19.66	20240704	1561	292.70	20230728	0.11	N	064090	500	216 억		145463	N	N	0	N	00	N
47	20240724	110600	57	100.00	KOSDAQ		유통	N	N	N	N		N	6110	-20	5	-0.33	449722620	73539	20.93	6040	6200	6040	7960	4300	6130	6115.43	0.34	0	10944	6483	6306	6123	5946	5763	6395	6035	216	1830	500	3800	10	1	43291133	2645	-23.32	5.14	12	0.17	-262.00	1188.00	7630	20240704	-19.92	1561	20230728	291.42	7630	-19.92	20240704	1880	225.00	20240104	7630	-19.92	20240704	1561	291.42	20230728	0.11	N	064090	500	216 억		145463	N	N	0	N	00	N
48	20240724	100600	57	100.00	KOSDAQ		유통	N	N	N	N		N	6090	-40	5	-0.65	301797450	49166	13.99	6040	6200	6040	7960	4300	6130	6138.34	0.34	0	9681	6483	6306	6123	5946	5763	6395	6035	216	1830	500	3800	10	1	43291133	2636	-23.24	5.13	12	0.11	-262.00	1188.00	7630	20240704	-20.18	1561	20230728	290.13	7630	-20.18	20240704	1880	223.94	20240104	7630	-20.18	20240704	1561	290.13	20230728	0.11	N	064090	500	216 억		145463	N	N	0	N	00	N
49	20240724	090557	57	100.00	KOSDAQ		유통	N	N	N	N		N	6120	-10	5	-0.16	41440290	6772	1.93	6040	6160	6040	7960	4300	6130	6119.36	0.34	0	2163	6483	6306	6123	5946	5763	6395	6035	216	1830	500	3800	10	1	43291133	2649	-23.36	5.15	12	0.02	-262.00	1188.00	7630	20240704	-19.79	1561	20230728	292.06	7630	-19.79	20240704	1880	225.53	20240104	7630	-19.79	20240704	1561	292.06	20230728	0.11	N	064090	500	216 억		145463	N	N	0	N	00	N
50	20240723	160550	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	110	2	1.83	2140287360	350471	140.71	6070	6300	5940	7820	4220	6020	6106.89	0.15	0	80177	6340	6180	6080	5920	5820	6130	5870	216	1800	500	3730	10	1	43291133	2654	-23.40	5.16	12	0.81	-262.00	1188.00	7630	20240704	-19.66	1561	20230728	292.70	7630	-19.66	20240704	1880	226.06	20240104	7630	-19.66	20240704	1561	292.70	20230728	0.11	N	064090	500	216 억		66056	N	N	0	N	00	N
51	20240723	150604	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	110	2	1.83	1987574330	325456	130.67	6070	6300	5940	7820	4220	6020	6107.04	0.15	0	81833	6340	6180	6080	5920	5820	6130	5870	216	1800	500	3730	10	1	43291133	2654	-23.40	5.16	12	0.75	-262.00	1188.00	7630	20240704	-19.66	1561	20230728	292.70	7630	-19.66	20240704	1880	226.06	20240104	7630	-19.66	20240704	1561	292.70	20230728	0.11	N	064090	500	216 억		66056	N	N	0	N	00	N
52	20240723	140552	57	100.00	KOSDAQ		유통	N	N	N	N		N	6150	130	2	2.16	1259440570	207788	83.43	6070	6210	5940	7820	4220	6020	6061.18	0.15	0	41914	6340	6180	6080	5920	5820	6130	5870	216	1800	500	3730	10	1	43291133	2662	-23.47	5.18	12	0.48	-262.00	1188.00	7630	20240704	-19.40	1561	20230728	293.98	7630	-19.40	20240704	1880	227.13	20240104	7630	-19.40	20240704	1561	293.98	20230728	0.11	N	064090	500	216 억		66056	N	N	0	N	00	N
53	20240723	130550	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	20	2	0.33	973538520	160830	64.57	6070	6210	5940	7820	4220	6020	6053.21	0.15	0	8234	6340	6180	6080	5920	5820	6130	5870	216	1800	500	3730	10	1	43291133	2615	-23.05	5.08	12	0.37	-262.00	1188.00	7630	20240704	-20.84	1561	20230728	286.93	7630	-20.84	20240704	1880	221.28	20240104	7630	-20.84	20240704	1561	286.93	20230728	0.11	N	064090	500	216 억		66056	N	N	0	N	00	N
54	20240723	120555	57	100.00	KOSDAQ		유통	N	N	N	N		N	6010	-10	5	-0.17	814766410	134370	53.95	6070	6210	5940	7820	4220	6020	6063.60	0.15	0	5078	6340	6180	6080	5920	5820	6130	5870	216	1800	500	3730	10	1	43291133	2602	-22.94	5.06	12	0.31	-262.00	1188.00	7630	20240704	-21.23	1561	20230728	285.01	7630	-21.23	20240704	1880	219.68	20240104	7630	-21.23	20240704	1561	285.01	20230728	0.11	N	064090	500	216 억		66056	N	N	0	N	00	N
55	20240723	110558	57	100.00	KOSDAQ		유통	N	N	N	N		N	5970	-50	5	-0.83	785451360	129463	51.98	6070	6210	5940	7820	4220	6020	6066.99	0.15	0	6790	6340	6180	6080	5920	5820	6130	5870	216	1800	500	3730	10	1	43291133	2584	-22.79	5.03	12	0.30	-262.00	1188.00	7630	20240704	-21.76	1561	20230728	282.45	7630	-21.76	20240704	1880	217.55	20240104	7630	-21.76	20240704	1561	282.45	20230728	0.11	N	064090	500	216 억		66056	N	N	0	N	00	N
56	20240723	100554	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	80	2	1.33	450903290	73771	29.62	6070	6210	5980	7820	4220	6020	6112.20	0.15	0	21598	6340	6180	6080	5920	5820	6130	5870	216	1800	500	3730	10	1	43291133	2641	-23.28	5.13	12	0.17	-262.00	1188.00	7630	20240704	-20.05	1561	20230728	290.78	7630	-20.05	20240704	1880	224.47	20240104	7630	-20.05	20240704	1561	290.78	20230728	0.11	N	064090	500	216 억		66056	N	N	0	N	00	N
57	20240723	090557	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	20	2	0.33	11251130	1859	0.75	6070	6070	6030	7820	4220	6020	6052.25	0.15	0	15	6340	6180	6080	5920	5820	6130	5870	216	1800	500	3730	10	1	43291133	2615	-23.05	5.08	12	0.00	-262.00	1188.00	7630	20240704	-20.84	1561	20230728	286.93	7630	-20.84	20240704	1880	221.28	20240104	7630	-20.84	20240704	1561	286.93	20230728	0.11	N	064090	500	216 억		66056	N	N	0	N	00	N
58	20240722	160549	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	20	2	0.33	1511780830	248504	149.35	6100	6240	5980	7800	4200	6000	6083.53	0.12	0	14200	6260	6130	6020	5890	5780	6075	5835	216	1800	500	3720	10	1	43291133	2606	-22.98	5.07	12	0.57	-262.00	1188.00	7630	20240704	-21.10	1561	20230728	285.65	7630	-21.10	20240704	1880	220.21	20240104	7630	-21.10	20240704	1561	285.65	20230728	0.11	N	064090	500	216 억		51839	N	N	0	N	00	N
59	20240722	150554	57	100.00	KOSDAQ		유통	N	N	N	N		N	6010	10	2	0.17	1418704870	233011	140.04	6100	6240	5980	7800	4200	6000	6088.57	0.12	0	17062	6260	6130	6020	5890	5780	6075	5835	216	1800	500	3720	10	1	43291133	2602	-22.94	5.06	12	0.54	-262.00	1188.00	7630	20240704	-21.23	1561	20230728	285.01	7630	-21.23	20240704	1880	219.68	20240104	7630	-21.23	20240704	1561	285.01	20230728	0.11	N	064090	500	216 억		51839	N	N	0	N	00	N
60	20240722	140555	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	50	2	0.83	1318346050	216356	130.03	6100	6240	5980	7800	4200	6000	6093.41	0.12	0	18197	6260	6130	6020	5890	5780	6075	5835	216	1800	500	3720	10	1	43291133	2619	-23.09	5.09	12	0.50	-262.00	1188.00	7630	20240704	-20.71	1561	20230728	287.57	7630	-20.71	20240704	1880	221.81	20240104	7630	-20.71	20240704	1561	287.57	20230728	0.11	N	064090	500	216 억		51839	N	N	0	N	00	N
61	20240722	130551	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	40	2	0.67	1222342980	200430	120.46	6100	6240	5980	7800	4200	6000	6098.60	0.12	0	16782	6260	6130	6020	5890	5780	6075	5835	216	1800	500	3720	10	1	43291133	2615	-23.05	5.08	12	0.46	-262.00	1188.00	7630	20240704	-20.84	1561	20230728	286.93	7630	-20.84	20240704	1880	221.28	20240104	7630	-20.84	20240704	1561	286.93	20230728	0.11	N	064090	500	216 억		51839	N	N	0	N	00	N
62	20240722	120553	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	0	3	0.00	1146529400	187856	112.90	6100	6240	5980	7800	4200	6000	6103.24	0.12	0	15691	6260	6130	6020	5890	5780	6075	5835	216	1800	500	3720	10	1	43291133	2597	-22.90	5.05	12	0.43	-262.00	1188.00	7630	20240704	-21.36	1561	20230728	284.37	7630	-21.36	20240704	1880	219.15	20240104	7630	-21.36	20240704	1561	284.37	20230728	0.11	N	064090	500	216 억		51839	N	N	0	N	00	N
63	20240722	110551	57	100.00	KOSDAQ		유통	N	N	N	N		N	6010	10	2	0.17	1047341740	171295	102.95	6100	6240	5980	7800	4200	6000	6114.26	0.12	0	15747	6260	6130	6020	5890	5780	6075	5835	216	1800	500	3720	10	1	43291133	2602	-22.94	5.06	12	0.40	-262.00	1188.00	7630	20240704	-21.23	1561	20230728	285.01	7630	-21.23	20240704	1880	219.68	20240104	7630	-21.23	20240704	1561	285.01	20230728	0.11	N	064090	500	216 억		51839	N	N	0	N	00	N
64	20240722	100553	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	140	2	2.33	791582320	128910	77.48	6100	6240	6020	7800	4200	6000	6140.58	0.12	0	17475	6260	6130	6020	5890	5780	6075	5835	216	1800	500	3720	10	1	43291133	2658	-23.44	5.17	12	0.30	-262.00	1188.00	7630	20240704	-19.53	1561	20230728	293.34	7630	-19.53	20240704	1880	226.60	20240104	7630	-19.53	20240704	1561	293.34	20230728	0.11	N	064090	500	216 억		51839	N	N	0	N	00	N
65	20240722	090550	57	100.00	KOSDAQ		유통	N	N	N	N		N	6180	180	2	3.00	124536010	20112	12.09	6100	6240	6080	7800	4200	6000	6192.12	0.12	0	2660	6260	6130	6020	5890	5780	6075	5835	216	1800	500	3720	10	1	43291133	2675	-23.59	5.20	12	0.05	-262.00	1188.00	7630	20240704	-19.00	1561	20230728	295.90	7630	-19.00	20240704	1880	228.72	20240104	7630	-19.00	20240704	1561	295.90	20230728	0.11	N	064090	500	216 억		51839	N	N	0	N	00	N
66	20240719	160539	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-70	5	-1.15	995906530	165745	46.13	6070	6150	5910	7890	4250	6070	6008.67	0.12	0	-1940	6456	6262	6036	5842	5616	6150	5730	216	1820	500	3760	10	1	43291133	2597	-22.90	5.05	12	0.38	-262.00	1188.00	7630	20240704	-21.36	1561	20230728	284.37	7630	-21.36	20240704	1880	219.15	20240104	7630	-21.36	20240704	1561	284.37	20230728	0.11	N	064090	500	216 억		53592	N	N	0	N	00	N
67	20240719	150544	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	-30	5	-0.49	758592330	126079	35.09	6070	6150	5910	7890	4250	6070	6016.80	0.12	0	-1904	6456	6262	6036	5842	5616	6150	5730	216	1820	500	3760	10	1	43291133	2615	-23.05	5.08	12	0.29	-262.00	1188.00	7630	20240704	-20.84	1561	20230728	286.93	7630	-20.84	20240704	1880	221.28	20240104	7630	-20.84	20240704	1561	286.93	20230728	0.11	N	064090	500	216 억		53592	N	N	0	N	00	N
68	20240719	140548	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	-40	5	-0.66	615333350	102179	28.44	6070	6150	5910	7890	4250	6070	6022.11	0.12	0	-3387	6456	6262	6036	5842	5616	6150	5730	216	1820	500	3760	10	1	43291133	2610	-23.02	5.08	12	0.24	-262.00	1188.00	7630	20240704	-20.97	1561	20230728	286.29	7630	-20.97	20240704	1880	220.74	20240104	7630	-20.97	20240704	1561	286.29	20230728	0.11	N	064090	500	216 억		53592	N	N	0	N	00	N
69	20240719	130541	57	100.00	KOSDAQ		유통	N	N	N	N		N	5990	-80	5	-1.32	573397680	95186	26.49	6070	6150	5910	7890	4250	6070	6023.97	0.12	0	-3634	6456	6262	6036	5842	5616	6150	5730	216	1820	500	3760	10	1	43291133	2593	-22.86	5.04	12	0.22	-262.00	1188.00	7630	20240704	-21.49	1561	20230728	283.73	7630	-21.49	20240704	1880	218.62	20240104	7630	-21.49	20240704	1561	283.73	20230728	0.11	N	064090	500	216 억		53592	N	N	0	N	00	N
70	20240719	120541	57	100.00	KOSDAQ		유통	N	N	N	N		N	5980	-90	5	-1.48	510016860	84537	23.53	6070	6150	5960	7890	4250	6070	6033.06	0.12	0	-2868	6456	6262	6036	5842	5616	6150	5730	216	1820	500	3760	10	1	43291133	2589	-22.82	5.03	12	0.20	-262.00	1188.00	7630	20240704	-21.63	1561	20230728	283.09	7630	-21.63	20240704	1880	218.09	20240104	7630	-21.63	20240704	1561	283.09	20230728	0.11	N	064090	500	216 억		53592	N	N	0	N	00	N
71	20240719	110544	57	100.00	KOSDAQ		유통	N	N	N	N		N	6010	-60	5	-0.99	439193100	72712	20.24	6070	6150	5960	7890	4250	6070	6040.17	0.12	0	-2660	6456	6262	6036	5842	5616	6150	5730	216	1820	500	3760	10	1	43291133	2602	-22.94	5.06	12	0.17	-262.00	1188.00	7630	20240704	-21.23	1561	20230728	285.01	7630	-21.23	20240704	1880	219.68	20240104	7630	-21.23	20240704	1561	285.01	20230728	0.11	N	064090	500	216 억		53592	N	N	0	N	00	N
72	20240719	100458	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	-40	5	-0.66	240727300	39757	11.06	6070	6150	6000	7890	4250	6070	6054.97	0.12	0	-3341	6456	6262	6036	5842	5616	6150	5730	216	1820	500	3760	10	1	43291133	2610	-23.02	5.08	12	0.09	-262.00	1188.00	7630	20240704	-20.97	1561	20230728	286.29	7630	-20.97	20240704	1880	220.74	20240104	7630	-20.97	20240704	1561	286.29	20230728	0.11	N	064090	500	216 억		53592	N	N	0	N	00	N
73	20240719	090553	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-70	5	-1.15	47101340	7779	2.16	6070	6150	6000	7890	4250	6070	6054.94	0.12	0	-2527	6456	6262	6036	5842	5616	6150	5730	216	1820	500	3760	10	1	43291133	2597	-22.90	5.05	12	0.02	-262.00	1188.00	7630	20240704	-21.36	1561	20230728	284.37	7630	-21.36	20240704	1880	219.15	20240104	7630	-21.36	20240704	1561	284.37	20230728	0.11	N	064090	500	216 억		53592	N	N	0	N	00	N
74	20240718	160533	57	100.00	KOSDAQ		유통	N	N	N	N		N	6070	-100	5	-1.62	2152399220	358634	131.26	6170	6230	5810	8020	4320	6170	6001.63	0.13	0	-3300	6530	6350	6160	5980	5790	6255	5885	216	1850	500	3820	10	1	43291133	2628	-23.17	5.11	12	0.83	-262.00	1188.00	7630	20240704	-20.45	1561	20230728	288.85	7630	-20.45	20240704	1880	222.87	20240104	7630	-20.45	20240704	1561	288.85	20230728	0.12	N	064090	500	216 억		54790	N	N	0	N	00	N
75	20240718	150541	57	100.00	KOSDAQ		유통	N	N	N	N		N	6080	-90	5	-1.46	2095558840	349216	127.81	6170	6230	5810	8020	4320	6170	6000.75	0.13	0	-2374	6530	6350	6160	5980	5790	6255	5885	216	1850	500	3820	10	1	43291133	2632	-23.21	5.12	12	0.81	-262.00	1188.00	7630	20240704	-20.31	1561	20230728	289.49	7630	-20.31	20240704	1880	223.40	20240104	7630	-20.31	20240704	1561	289.49	20230728	0.12	N	064090	500	216 억		54790	N	N	0	N	00	N
76	20240718	140537	57	100.00	KOSDAQ		유통	N	N	N	N		N	5950	-220	5	-3.57	1923066990	320472	117.29	6170	6230	5810	8020	4320	6170	6000.73	0.13	0	-1609	6530	6350	6160	5980	5790	6255	5885	216	1850	500	3820	10	1	43291133	2576	-22.71	5.01	12	0.74	-262.00	1188.00	7630	20240704	-22.02	1561	20230728	281.17	7630	-22.02	20240704	1880	216.49	20240104	7630	-22.02	20240704	1561	281.17	20230728	0.12	N	064090	500	216 억		54790	N	N	0	N	00	N
77	20240718	130538	57	100.00	KOSDAQ		유통	N	N	N	N		N	5900	-270	5	-4.38	1805916540	300829	110.11	6170	6230	5810	8020	4320	6170	6003.13	0.13	0	1072	6530	6350	6160	5980	5790	6255	5885	216	1850	500	3820	10	1	43291133	2554	-22.52	4.97	12	0.69	-262.00	1188.00	7630	20240704	-22.67	1561	20230728	277.96	7630	-22.67	20240704	1880	213.83	20240104	7630	-22.67	20240704	1561	277.96	20230728	0.12	N	064090	500	216 억		54790	N	N	0	N	00	N
78	20240718	120537	57	100.00	KOSDAQ		유통	N	N	N	N		N	5920	-250	5	-4.05	1462136130	242241	88.66	6170	6230	5900	8020	4320	6170	6035.87	0.13	0	-598	6530	6350	6160	5980	5790	6255	5885	216	1850	500	3820	10	1	43291133	2563	-22.60	4.98	12	0.56	-262.00	1188.00	7630	20240704	-22.41	1561	20230728	279.24	7630	-22.41	20240704	1880	214.89	20240104	7630	-22.41	20240704	1561	279.24	20230728	0.12	N	064090	500	216 억		54790	N	N	0	N	00	N
79	20240718	110540	57	100.00	KOSDAQ		유통	N	N	N	N		N	5990	-180	5	-2.92	988328830	162759	59.57	6170	6230	5980	8020	4320	6170	6072.35	0.13	0	-3263	6530	6350	6160	5980	5790	6255	5885	216	1850	500	3820	10	1	43291133	2593	-22.86	5.04	12	0.38	-262.00	1188.00	7630	20240704	-21.49	1561	20230728	283.73	7630	-21.49	20240704	1880	218.62	20240104	7630	-21.49	20240704	1561	283.73	20230728	0.12	N	064090	500	216 억		54790	N	N	0	N	00	N
80	20240718	100543	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	-70	5	-1.13	376777330	61679	22.57	6170	6230	5980	8020	4320	6170	6108.68	0.13	0	12606	6530	6350	6160	5980	5790	6255	5885	216	1850	500	3820	10	1	43291133	2641	-23.28	5.13	12	0.14	-262.00	1188.00	7630	20240704	-20.05	1561	20230728	290.78	7630	-20.05	20240704	1880	224.47	20240104	7630	-20.05	20240704	1561	290.78	20230728	0.12	N	064090	500	216 억		54790	N	N	0	N	00	N
81	20240718	090543	57	100.00	KOSDAQ		유통	N	N	N	N		N	6010	-160	5	-2.59	45968150	7607	2.78	6170	6170	5980	8020	4320	6170	6042.87	0.13	0	-1161	6530	6350	6160	5980	5790	6255	5885	216	1850	500	3820	10	1	43291133	2602	-22.94	5.06	12	0.02	-262.00	1188.00	7630	20240704	-21.23	1561	20230728	285.01	7630	-21.23	20240704	1880	219.68	20240104	7630	-21.23	20240704	1561	285.01	20230728	0.12	N	064090	500	216 억		54790	N	N	0	N	00	N
82	20240717	160605	57	100.00	KOSDAQ		유통	N	N	N	N		N	6170	10	2	0.16	1659913950	272250	86.78	6290	6340	5970	8000	4320	6160	6096.86	0.20	0	-33615	6486	6322	6116	5952	5746	6405	6035	216	1840	500	3810	10	1	43291133	2671	-23.55	5.19	12	0.63	-262.00	1188.00	7630	20240704	-19.13	1561	20230728	295.26	7630	-19.13	20240704	1880	228.19	20240104	7630	-19.13	20240704	1561	295.26	20230728	0.12	N	064090	500	216 억		86969	N	N	0	N	00	N
83	20240717	150608	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	-110	5	-1.79	1459977380	239718	76.41	6290	6340	5970	8000	4320	6160	6090.39	0.20	0	-24851	6486	6322	6116	5952	5746	6405	6035	216	1840	500	3810	10	1	43291133	2619	-23.09	5.09	12	0.55	-262.00	1188.00	7630	20240704	-20.71	1561	20230728	287.57	7630	-20.71	20240704	1880	221.81	20240104	7630	-20.71	20240704	1561	287.57	20230728	0.12	N	064090	500	216 억		86969	N	N	0	N	00	N
84	20240717	140605	57	100.00	KOSDAQ		유통	N	N	N	N		N	6010	-150	5	-2.44	1394676470	228873	72.96	6290	6340	5970	8000	4320	6160	6093.66	0.20	0	-22098	6486	6322	6116	5952	5746	6405	6035	216	1840	500	3810	10	1	43291133	2602	-22.94	5.06	12	0.53	-262.00	1188.00	7630	20240704	-21.23	1561	20230728	285.01	7630	-21.23	20240704	1880	219.68	20240104	7630	-21.23	20240704	1561	285.01	20230728	0.12	N	064090	500	216 억		86969	N	N	0	N	00	N
85	20240717	130605	57	100.00	KOSDAQ		유통	N	N	N	N		N	6010	-150	5	-2.44	1284644560	210511	67.10	6290	6340	6000	8000	4320	6160	6102.50	0.20	0	-24950	6486	6322	6116	5952	5746	6405	6035	216	1840	500	3810	10	1	43291133	2602	-22.94	5.06	12	0.49	-262.00	1188.00	7630	20240704	-21.23	1561	20230728	285.01	7630	-21.23	20240704	1880	219.68	20240104	7630	-21.23	20240704	1561	285.01	20230728	0.12	N	064090	500	216 억		86969	N	N	0	N	00	N
86	20240717	120605	57	100.00	KOSDAQ		유통	N	N	N	N		N	6070	-90	5	-1.46	994428610	162626	51.84	6290	6340	6000	8000	4320	6160	6114.81	0.20	0	-23525	6486	6322	6116	5952	5746	6405	6035	216	1840	500	3810	10	1	43291133	2628	-23.17	5.11	12	0.38	-262.00	1188.00	7630	20240704	-20.45	1561	20230728	288.85	7630	-20.45	20240704	1880	222.87	20240104	7630	-20.45	20240704	1561	288.85	20230728	0.12	N	064090	500	216 억		86969	N	N	0	N	00	N
87	20240717	110605	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	-60	5	-0.97	703372870	114553	36.52	6290	6340	6060	8000	4320	6160	6140.15	0.20	0	-22188	6486	6322	6116	5952	5746	6405	6035	216	1840	500	3810	10	1	43291133	2641	-23.28	5.13	12	0.26	-262.00	1188.00	7630	20240704	-20.05	1561	20230728	290.78	7630	-20.05	20240704	1880	224.47	20240104	7630	-20.05	20240704	1561	290.78	20230728	0.12	N	064090	500	216 억		86969	N	N	0	N	00	N
88	20240717	100604	57	100.00	KOSDAQ		유통	N	N	N	N		N	6140	-20	5	-0.32	602014090	97984	31.23	6290	6340	6060	8000	4320	6160	6144.00	0.20	0	-19917	6486	6322	6116	5952	5746	6405	6035	216	1840	500	3810	10	1	43291133	2658	-23.44	5.17	12	0.23	-262.00	1188.00	7630	20240704	-19.53	1561	20230728	293.34	7630	-19.53	20240704	1880	226.60	20240104	7630	-19.53	20240704	1561	293.34	20230728	0.12	N	064090	500	216 억		86969	N	N	0	N	00	N
89	20240717	090458	57	100.00	KOSDAQ		유통	N	N	N	N		N	6130	-30	5	-0.49	139458060	22409	7.14	6290	6340	6110	8000	4320	6160	6223.36	0.20	0	-5013	6486	6322	6116	5952	5746	6405	6035	216	1840	500	3810	10	1	43291133	2654	-23.40	5.16	12	0.05	-262.00	1188.00	7630	20240704	-19.66	1561	20230728	292.70	7630	-19.66	20240704	1880	226.06	20240104	7630	-19.66	20240704	1561	292.70	20230728	0.12	N	064090	500	216 억		86969	N	N	0	N	00	N
90	20240716	160606	57	100.00	KOSDAQ		유통	N	N	N	N		N	6160	130	2	2.16	1902667610	313394	131.15	6030	6280	5910	7830	4230	6030	6071.02	0.23	0	-12581	6463	6246	6073	5856	5683	6160	5770	216	1800	500	3730	10	1	43291133	2667	-23.51	5.19	12	0.72	-262.00	1188.00	7630	20240704	-19.27	1561	20230728	294.62	7630	-19.27	20240704	1880	227.66	20240104	7630	-19.27	20240704	1561	294.62	20230728	0.14	N	064090	500	216 억		99063	N	N	0	N	00	N
91	20240716	150611	57	100.00	KOSDAQ		유통	N	N	N	N		N	6200	170	2	2.82	1839033420	303082	126.84	6030	6280	5910	7830	4230	6030	6067.78	0.23	0	-12534	6463	6246	6073	5856	5683	6160	5770	216	1800	500	3730	10	1	43291133	2684	-23.66	5.22	12	0.70	-262.00	1188.00	7630	20240704	-18.74	1561	20230728	297.18	7630	-18.74	20240704	1880	229.79	20240104	7630	-18.74	20240704	1561	297.18	20230728	0.14	N	064090	500	216 억		99063	N	N	0	N	00	N
92	20240716	140610	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	20	2	0.33	1180589520	196255	82.13	6030	6100	5910	7830	4230	6030	6015.59	0.23	0	-15788	6463	6246	6073	5856	5683	6160	5770	216	1800	500	3730	10	1	43291133	2619	-23.09	5.09	12	0.45	-262.00	1188.00	7630	20240704	-20.71	1561	20230728	287.57	7630	-20.71	20240704	1880	221.81	20240104	7630	-20.71	20240704	1561	287.57	20230728	0.14	N	064090	500	216 억		99063	N	N	0	N	00	N
93	20240716	130610	57	100.00	KOSDAQ		유통	N	N	N	N		N	5990	-40	5	-0.66	783492120	130685	54.69	6030	6070	5910	7830	4230	6030	5995.27	0.23	0	-7821	6463	6246	6073	5856	5683	6160	5770	216	1800	500	3730	10	1	43291133	2593	-22.86	5.04	12	0.30	-262.00	1188.00	7630	20240704	-21.49	1561	20230728	283.73	7630	-21.49	20240704	1880	218.62	20240104	7630	-21.49	20240704	1561	283.73	20230728	0.14	N	064090	500	216 억		99063	N	N	0	N	00	N
94	20240716	120609	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	0	3	0.00	504686680	84232	35.25	6030	6070	5910	7830	4230	6030	5991.63	0.23	0	8340	6463	6246	6073	5856	5683	6160	5770	216	1800	500	3730	10	1	43291133	2610	-23.02	5.08	12	0.19	-262.00	1188.00	7630	20240704	-20.97	1561	20230728	286.29	7630	-20.97	20240704	1880	220.74	20240104	7630	-20.97	20240704	1561	286.29	20230728	0.14	N	064090	500	216 억		99063	N	N	0	N	00	N
95	20240716	110608	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	0	3	0.00	365446360	61169	25.60	6030	6070	5910	7830	4230	6030	5974.37	0.23	0	-493	6463	6246	6073	5856	5683	6160	5770	216	1800	500	3730	10	1	43291133	2610	-23.02	5.08	12	0.14	-262.00	1188.00	7630	20240704	-20.97	1561	20230728	286.29	7630	-20.97	20240704	1880	220.74	20240104	7630	-20.97	20240704	1561	286.29	20230728	0.14	N	064090	500	216 억		99063	N	N	0	N	00	N
96	20240716	100609	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-30	5	-0.50	314347110	52648	22.03	6030	6070	5910	7830	4230	6030	5970.73	0.23	0	-574	6463	6246	6073	5856	5683	6160	5770	216	1800	500	3730	10	1	43291133	2597	-22.90	5.05	12	0.12	-262.00	1188.00	7630	20240704	-21.36	1561	20230728	284.37	7630	-21.36	20240704	1880	219.15	20240104	7630	-21.36	20240704	1561	284.37	20230728	0.14	N	064090	500	216 억		99063	N	N	0	N	00	N
97	20240716	090607	57	100.00	KOSDAQ		유통	N	N	N	N		N	5990	-40	5	-0.66	40504610	6756	2.83	6030	6030	5950	7830	4230	6030	5995.35	0.23	0	-1363	6463	6246	6073	5856	5683	6160	5770	216	1800	500	3730	10	1	43291133	2593	-22.86	5.04	12	0.02	-262.00	1188.00	7630	20240704	-21.49	1561	20230728	283.73	7630	-21.49	20240704	1880	218.62	20240104	7630	-21.49	20240704	1561	283.73	20230728	0.14	N	064090	500	216 억		99063	N	N	0	N	00	N
98	20240715	160558	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	-70	5	-1.15	1446046950	238897	39.61	6250	6290	5900	7930	4270	6100	6053.01	0.47	0	-74556	6553	6326	5913	5686	5273	6440	5800	183	1830	500	3780	10	1	36527065	2203	-23.02	5.08	12	0.65	-262.00	1188.00	7630	20240704	-20.97	1561	20230728	286.29	7630	-20.97	20240704	1880	220.74	20240104	7630	-20.97	20240704	1561	286.29	20230728	0.14	N	064090	500	182 억		173294	N	N	0	N	00	N
99	20240715	150603	57	100.00	KOSDAQ		유통	N	N	N	N		N	5990	-110	5	-1.80	1363030260	225088	37.32	6250	6290	5900	7930	4270	6100	6055.54	0.47	0	-71886	6553	6326	5913	5686	5273	6440	5800	183	1830	500	3780	10	1	36527065	2188	-22.86	5.04	12	0.62	-262.00	1188.00	7630	20240704	-21.49	1561	20230728	283.73	7630	-21.49	20240704	1880	218.62	20240104	7630	-21.49	20240704	1561	283.73	20230728	0.14	N	064090	500	182 억		173294	N	N	0	N	00	N
100	20240715	140602	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	-60	5	-0.98	1248853180	206068	34.17	6250	6290	5900	7930	4270	6100	6060.39	0.47	0	-58869	6553	6326	5913	5686	5273	6440	5800	183	1830	500	3780	10	1	36527065	2206	-23.05	5.08	12	0.56	-262.00	1188.00	7630	20240704	-20.84	1561	20230728	286.93	7630	-20.84	20240704	1880	221.28	20240104	7630	-20.84	20240704	1561	286.93	20230728	0.14	N	064090	500	182 억		173294	N	N	0	N	00	N
101	20240715	130602	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-80	5	-1.31	1211145010	199811	33.13	6250	6290	5900	7930	4270	6100	6061.45	0.47	0	-58575	6553	6326	5913	5686	5273	6440	5800	183	1830	500	3780	10	1	36527065	2199	-22.98	5.07	12	0.55	-262.00	1188.00	7630	20240704	-21.10	1561	20230728	285.65	7630	-21.10	20240704	1880	220.21	20240104	7630	-21.10	20240704	1561	285.65	20230728	0.14	N	064090	500	182 억		173294	N	N	0	N	00	N
102	20240715	120602	57	100.00	KOSDAQ		유통	N	N	N	N		N	6060	-40	5	-0.66	1067866590	176050	29.19	6250	6290	5900	7930	4270	6100	6065.70	0.47	0	-41604	6553	6326	5913	5686	5273	6440	5800	183	1830	500	3780	10	1	36527065	2214	-23.13	5.10	12	0.48	-262.00	1188.00	7630	20240704	-20.58	1561	20230728	288.21	7630	-20.58	20240704	1880	222.34	20240104	7630	-20.58	20240704	1561	288.21	20230728	0.14	N	064090	500	182 억		173294	N	N	0	N	00	N
103	20240715	110602	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-80	5	-1.31	887531770	146294	24.26	6250	6290	5900	7930	4270	6100	6066.77	0.47	0	-48568	6553	6326	5913	5686	5273	6440	5800	183	1830	500	3780	10	1	36527065	2199	-22.98	5.07	12	0.40	-262.00	1188.00	7630	20240704	-21.10	1561	20230728	285.65	7630	-21.10	20240704	1880	220.21	20240104	7630	-21.10	20240704	1561	285.65	20230728	0.14	N	064090	500	182 억		173294	N	N	0	N	00	N
104	20240715	100602	57	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-80	5	-1.31	829250240	136586	22.65	6250	6290	5900	7930	4270	6100	6071.27	0.47	0	-47624	6553	6326	5913	5686	5273	6440	5800	183	1830	500	3780	10	1	36527065	2199	-22.98	5.07	12	0.37	-262.00	1188.00	7630	20240704	-21.10	1561	20230728	285.65	7630	-21.10	20240704	1880	220.21	20240104	7630	-21.10	20240704	1561	285.65	20230728	0.14	N	064090	500	182 억		173294	N	N	0	N	00	N
105	20240715	090602	57	100.00	KOSDAQ		유통	N	N	N	N		N	6230	130	2	2.13	267923110	43461	7.21	6250	6290	6010	7930	4270	6100	6164.68	0.47	0	-11465	6553	6326	5913	5686	5273	6440	5800	183	1830	500	3780	10	1	36527065	2276	-23.78	5.24	12	0.12	-262.00	1188.00	7630	20240704	-18.35	1561	20230728	299.10	7630	-18.35	20240704	1880	231.38	20240104	7630	-18.35	20240704	1561	299.10	20230728	0.14	N	064090	500	182 억		173294	N	N	0	N	00	N
106	20240712	160558	57	100.00	KOSDAQ		유통	N	N	N	N		N	6100	600	2	10.91	3520739170	599656	151.58	5500	6140	5500	7150	3850	5500	5871.26	0.50	0	-3100	5746	5622	5436	5312	5126	5685	5375	183	1650	500	3410	10	1	36527065	2228	-23.28	5.13	12	1.64	-262.00	1188.00	7630	20240704	-20.05	1561	20230728	290.78	7630	-20.05	20240704	1880	224.47	20240104	7630	-20.05	20240704	1561	290.78	20230728	0.14	N	064090	500	182 억		181050	N	N	0	N	00	N
107	20240712	150601	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	500	2	9.09	3266250190	557862	141.01	5500	6140	5500	7150	3850	5500	5854.94	0.50	0	-13255	5746	5622	5436	5312	5126	5685	5375	183	1650	500	3410	10	1	36527065	2192	-22.90	5.05	12	1.53	-262.00	1188.00	7630	20240704	-21.36	1561	20230728	284.37	7630	-21.36	20240704	1880	219.15	20240104	7630	-21.36	20240704	1561	284.37	20230728	0.14	N	064090	500	182 억		181050	N	N	0	N	00	N
108	20240712	140604	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	530	2	9.64	2447093050	422524	106.80	5500	6090	5500	7150	3850	5500	5791.61	0.50	0	-21280	5746	5622	5436	5312	5126	5685	5375	183	1650	500	3410	10	1	36527065	2203	-23.02	5.08	12	1.16	-262.00	1188.00	7630	20240704	-20.97	1561	20230728	286.29	7630	-20.97	20240704	1880	220.74	20240104	7630	-20.97	20240704	1561	286.29	20230728	0.14	N	064090	500	182 억		181050	N	N	0	N	00	N
109	20240712	130600	57	100.00	KOSDAQ		유통	N	N	N	N		N	5860	360	2	6.55	1461841120	257545	65.10	5500	5890	5500	7150	3850	5500	5676.06	0.50	0	8177	5746	5622	5436	5312	5126	5685	5375	183	1650	500	3410	10	1	36527065	2140	-22.37	4.93	12	0.71	-262.00	1188.00	7630	20240704	-23.20	1561	20230728	275.40	7630	-23.20	20240704	1880	211.70	20240104	7630	-23.20	20240704	1561	275.40	20230728	0.14	N	064090	500	182 억		181050	N	N	0	N	00	N
110	20240712	120600	57	100.00	KOSDAQ		유통	N	N	N	N		N	5700	200	2	3.64	1064480890	188847	47.74	5500	5760	5500	7150	3850	5500	5636.74	0.50	0	-12183	5746	5622	5436	5312	5126	5685	5375	183	1650	500	3410	10	1	36527065	2082	-21.76	4.80	12	0.52	-262.00	1188.00	7630	20240704	-25.29	1561	20230728	265.15	7630	-25.29	20240704	1880	203.19	20240104	7630	-25.29	20240704	1561	265.15	20230728	0.14	N	064090	500	182 억		181050	N	N	0	N	00	N
111	20240712	110558	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	100	2	1.82	932439380	165516	41.84	5500	5760	5500	7150	3850	5500	5633.53	0.50	0	-17025	5746	5622	5436	5312	5126	5685	5375	183	1650	500	3410	10	1	36527065	2046	-21.37	4.71	12	0.45	-262.00	1188.00	7630	20240704	-26.61	1561	20230728	258.74	7630	-26.61	20240704	1880	197.87	20240104	7630	-26.61	20240704	1561	258.74	20230728	0.14	N	064090	500	182 억		181050	N	N	0	N	00	N
112	20240712	100600	57	100.00	KOSDAQ		유통	N	N	N	N		N	5670	170	2	3.09	790692510	140311	35.47	5500	5760	5500	7150	3850	5500	5635.29	0.50	0	-10858	5746	5622	5436	5312	5126	5685	5375	183	1650	500	3410	10	1	36527065	2071	-21.64	4.77	12	0.38	-262.00	1188.00	7630	20240704	-25.69	1561	20230728	263.23	7630	-25.69	20240704	1880	201.60	20240104	7630	-25.69	20240704	1561	263.23	20230728	0.14	N	064090	500	182 억		181050	N	N	0	N	00	N
113	20240712	090557	57	100.00	KOSDAQ		유통	N	N	N	N		N	5540	40	2	0.73	71471970	12863	3.25	5500	5600	5500	7150	3850	5500	5556.40	0.50	0	-2161	5746	5622	5436	5312	5126	5685	5375	183	1650	500	3410	10	1	36527065	2024	-21.15	4.66	12	0.04	-262.00	1188.00	7630	20240704	-27.39	1561	20230728	254.90	7630	-27.39	20240704	1880	194.68	20240104	7630	-27.39	20240704	1561	254.90	20230728	0.14	N	064090	500	182 억		181050	N	N	0	N	00	N
114	20240711	160555	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	300	2	5.77	2154587350	395575	40.72	5290	5560	5250	6760	3640	5200	5446.60	0.39	0	36219	6673	5936	5513	4776	4353	5725	4565	183	1560	500	3220	10	1	36527065	2009	-20.99	4.63	12	1.08	-262.00	1188.00	7630	20240704	-27.92	1561	20230728	252.34	7630	-27.92	20240704	1880	192.55	20240104	7630	-27.92	20240704	1561	252.34	20230728	0.14	N	064090	500	182 억		144181	N	N	0	N	00	N
115	20240711	150601	57	100.00	KOSDAQ		유통	N	N	N	N		N	5500	300	2	5.77	1948228390	358312	36.88	5290	5550	5250	6760	3640	5200	5437.24	0.39	0	32936	6673	5936	5513	4776	4353	5725	4565	183	1560	500	3220	10	1	36527065	2009	-20.99	4.63	12	0.98	-262.00	1188.00	7630	20240704	-27.92	1561	20230728	252.34	7630	-27.92	20240704	1880	192.55	20240104	7630	-27.92	20240704	1561	252.34	20230728	0.14	N	064090	500	182 억		144181	N	N	0	N	00	N
116	20240711	140600	57	100.00	KOSDAQ		유통	N	N	N	N		N	5460	260	2	5.00	1698242450	312980	32.22	5290	5530	5250	6760	3640	5200	5426.04	0.39	0	29672	6673	5936	5513	4776	4353	5725	4565	183	1560	500	3220	10	1	36527065	1994	-20.84	4.60	12	0.86	-262.00	1188.00	7630	20240704	-28.44	1561	20230728	249.78	7630	-28.44	20240704	1880	190.43	20240104	7630	-28.44	20240704	1561	249.78	20230728	0.14	N	064090	500	182 억		144181	N	N	0	N	00	N
117	20240711	130558	57	100.00	KOSDAQ		유통	N	N	N	N		N	5450	250	2	4.81	1439716060	265769	27.36	5290	5510	5250	6760	3640	5200	5417.17	0.39	0	17480	6673	5936	5513	4776	4353	5725	4565	183	1560	500	3220	10	1	36527065	1991	-20.80	4.59	12	0.73	-262.00	1188.00	7630	20240704	-28.57	1561	20230728	249.14	7630	-28.57	20240704	1880	189.89	20240104	7630	-28.57	20240704	1561	249.14	20230728	0.14	N	064090	500	182 억		144181	N	N	0	N	00	N
118	20240711	120559	57	100.00	KOSDAQ		유통	N	N	N	N		N	5440	240	2	4.62	1297124270	239606	24.66	5290	5510	5250	6760	3640	5200	5413.57	0.39	0	18498	6673	5936	5513	4776	4353	5725	4565	183	1560	500	3220	10	1	36527065	1987	-20.76	4.58	12	0.66	-262.00	1188.00	7630	20240704	-28.70	1561	20230728	248.49	7630	-28.70	20240704	1880	189.36	20240104	7630	-28.70	20240704	1561	248.49	20230728	0.14	N	064090	500	182 억		144181	N	N	0	N	00	N
119	20240711	110557	57	100.00	KOSDAQ		유통	N	N	N	N		N	5490	290	2	5.58	1130206910	209048	21.52	5290	5500	5250	6760	3640	5200	5406.45	0.39	0	26734	6673	5936	5513	4776	4353	5725	4565	183	1560	500	3220	10	1	36527065	2005	-20.95	4.62	12	0.57	-262.00	1188.00	7630	20240704	-28.05	1561	20230728	251.70	7630	-28.05	20240704	1880	192.02	20240104	7630	-28.05	20240704	1561	251.70	20230728	0.14	N	064090	500	182 억		144181	N	N	0	N	00	N
120	20240711	100557	57	100.00	KOSDAQ		유통	N	N	N	N		N	5460	260	2	5.00	816453070	151464	15.59	5290	5500	5250	6760	3640	5200	5390.41	0.39	0	30974	6673	5936	5513	4776	4353	5725	4565	183	1560	500	3220	10	1	36527065	1994	-20.84	4.60	12	0.41	-262.00	1188.00	7630	20240704	-28.44	1561	20230728	249.78	7630	-28.44	20240704	1880	190.43	20240104	7630	-28.44	20240704	1561	249.78	20230728	0.14	N	064090	500	182 억		144181	N	N	0	N	00	N
121	20240711	090555	57	100.00	KOSDAQ		유통	N	N	N	N		N	5390	190	2	3.65	259124550	48085	4.95	5290	5450	5250	6760	3640	5200	5388.89	0.39	0	-4313	6673	5936	5513	4776	4353	5725	4565	183	1560	500	3220	10	1	36527065	1969	-20.57	4.54	12	0.13	-262.00	1188.00	7630	20240704	-29.36	1561	20230728	245.29	7630	-29.36	20240704	1880	186.70	20240104	7630	-29.36	20240704	1561	245.29	20230728	0.14	N	064090	500	182 억		144181	N	N	0	N	00	N
122	20240710	160555	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	-870	5	-14.33	5357689820	969454	219.15	6180	6250	5090	7890	4250	6070	5526.71	0.26	0	44345	6623	6346	6133	5856	5643	6485	5995	183	1820	500	3760	10	1	36527065	1899	-19.85	4.38	12	2.65	-262.00	1188.00	7630	20240704	-31.85	1561	20230728	233.12	7630	-31.85	20240704	1880	176.60	20240104	7630	-31.85	20240704	1561	233.12	20230728	0.14	N	064090	500	182 억		94771	N	N	0	N	00	N
123	20240710	150557	57	100.00	KOSDAQ		유통	N	N	N	N		N	5240	-830	5	-13.67	5110061770	921533	208.31	6180	6250	5130	7890	4250	6070	5545.15	0.26	0	51850	6623	6346	6133	5856	5643	6485	5995	183	1820	500	3760	10	1	36527065	1914	-20.00	4.41	12	2.52	-262.00	1188.00	7630	20240704	-31.32	1561	20230728	235.68	7630	-31.32	20240704	1880	178.72	20240104	7630	-31.32	20240704	1561	235.68	20230728	0.14	N	064090	500	182 억		94771	N	N	0	N	00	N
124	20240710	140554	57	100.00	KOSDAQ		유통	N	N	N	N		N	5300	-770	5	-12.69	4621426810	827432	187.04	6180	6250	5160	7890	4250	6070	5585.24	0.26	0	44550	6623	6346	6133	5856	5643	6485	5995	183	1820	500	3760	10	1	36527065	1936	-20.23	4.46	12	2.27	-262.00	1188.00	7630	20240704	-30.54	1561	20230728	239.53	7630	-30.54	20240704	1880	181.91	20240104	7630	-30.54	20240704	1561	239.53	20230728	0.14	N	064090	500	182 억		94771	N	N	0	N	00	N
125	20240710	130555	57	100.00	KOSDAQ		유통	N	N	N	N		N	5200	-870	5	-14.33	3842325960	680125	153.74	6180	6250	5200	7890	4250	6070	5649.42	0.26	0	19821	6623	6346	6133	5856	5643	6485	5995	183	1820	500	3760	10	1	36527065	1899	-19.85	4.38	12	1.86	-262.00	1188.00	7630	20240704	-31.85	1561	20230728	233.12	7630	-31.85	20240704	1880	176.60	20240104	7630	-31.85	20240704	1561	233.12	20230728	0.14	N	064090	500	182 억		94771	N	N	0	N	00	N
126	20240710	120556	57	100.00	KOSDAQ		유통	N	N	N	N		N	5600	-470	5	-7.74	2735454980	476099	107.62	6180	6250	5540	7890	4250	6070	5745.53	0.26	0	6201	6623	6346	6133	5856	5643	6485	5995	183	1820	500	3760	10	1	36527065	2046	-21.37	4.71	12	1.30	-262.00	1188.00	7630	20240704	-26.61	1561	20230728	258.74	7630	-26.61	20240704	1880	197.87	20240104	7630	-26.61	20240704	1561	258.74	20230728	0.14	N	064090	500	182 억		94771	N	N	0	N	00	N
127	20240710	110556	57	100.00	KOSDAQ		유통	N	N	N	N		N	5650	-420	5	-6.92	2030205660	350256	79.18	6180	6250	5540	7890	4250	6070	5796.32	0.26	0	4370	6623	6346	6133	5856	5643	6485	5995	183	1820	500	3760	10	1	36527065	2064	-21.56	4.76	12	0.96	-262.00	1188.00	7630	20240704	-25.95	1561	20230728	261.95	7630	-25.95	20240704	1880	200.53	20240104	7630	-25.95	20240704	1561	261.95	20230728	0.14	N	064090	500	182 억		94771	N	N	0	N	00	N
128	20240710	100552	57	100.00	KOSDAQ		유통	N	N	N	N		N	5770	-300	5	-4.94	1155801250	195389	44.17	6180	6250	5750	7890	4250	6070	5915.35	0.26	0	-3654	6623	6346	6133	5856	5643	6485	5995	183	1820	500	3760	10	1	36527065	2108	-22.02	4.86	12	0.53	-262.00	1188.00	7630	20240704	-24.38	1561	20230728	269.63	7630	-24.38	20240704	1880	206.91	20240104	7630	-24.38	20240704	1561	269.63	20230728	0.14	N	064090	500	182 억		94771	N	N	0	N	00	N
129	20240710	090554	57	100.00	KOSDAQ		유통	N	N	N	N		N	6080	10	2	0.16	219443800	35610	8.05	6180	6250	6070	7890	4250	6070	6162.53	0.26	0	-7007	6623	6346	6133	5856	5643	6485	5995	183	1820	500	3760	10	1	36527065	2221	-23.21	5.12	12	0.10	-262.00	1188.00	7630	20240704	-20.31	1561	20230728	289.49	7630	-20.31	20240704	1880	223.40	20240104	7630	-20.31	20240704	1561	289.49	20230728	0.14	N	064090	500	182 억		94771	N	N	0	N	00	N
130	20240709	160554	57	100.00	KOSDAQ		유통	N	N	N	N		N	6070	160	2	2.71	2696701440	438094	69.49	5920	6410	5920	7680	4140	5910	6155.55	0.25	0	8532	6856	6382	6106	5632	5356	6245	5495	183	1770	500	3660	10	1	36527065	2217	-23.17	5.11	12	1.20	-262.00	1188.00	7630	20240704	-20.45	1561	20230728	288.85	7630	-20.45	20240704	1880	222.87	20240104	7630	-20.45	20240704	1561	288.85	20230728	0.14	N	064090	500	182 억		89944	N	N	0	N	00	N
131	20240709	150554	57	100.00	KOSDAQ		유통	N	N	N	N		N	6030	120	2	2.03	2609898840	423782	67.22	5920	6410	5920	7680	4140	5910	6158.59	0.25	0	11219	6856	6382	6106	5632	5356	6245	5495	183	1770	500	3660	10	1	36527065	2203	-23.02	5.08	12	1.16	-262.00	1188.00	7630	20240704	-20.97	1561	20230728	286.29	7630	-20.97	20240704	1880	220.74	20240104	7630	-20.97	20240704	1561	286.29	20230728	0.14	N	064090	500	182 억		89944	N	N	0	N	00	N
132	20240709	140555	57	100.00	KOSDAQ		유통	N	N	N	N		N	6040	130	2	2.20	2483631590	402926	63.91	5920	6410	5920	7680	4140	5910	6163.99	0.25	0	17770	6856	6382	6106	5632	5356	6245	5495	183	1770	500	3660	10	1	36527065	2206	-23.05	5.08	12	1.10	-262.00	1188.00	7630	20240704	-20.84	1561	20230728	286.93	7630	-20.84	20240704	1880	221.28	20240104	7630	-20.84	20240704	1561	286.93	20230728	0.14	N	064090	500	182 억		89944	N	N	0	N	00	N
133	20240709	130557	57	100.00	KOSDAQ		유통	N	N	N	N		N	5990	80	2	1.35	2368687660	383819	60.88	5920	6410	5920	7680	4140	5910	6171.37	0.25	0	16985	6856	6382	6106	5632	5356	6245	5495	183	1770	500	3660	10	1	36527065	2188	-22.86	5.04	12	1.05	-262.00	1188.00	7630	20240704	-21.49	1561	20230728	283.73	7630	-21.49	20240704	1880	218.62	20240104	7630	-21.49	20240704	1561	283.73	20230728	0.14	N	064090	500	182 억		89944	N	N	0	N	00	N
134	20240709	120558	57	100.00	KOSDAQ		유통	N	N	N	N		N	6050	140	2	2.37	2151899870	347771	55.17	5920	6410	5920	7680	4140	5910	6187.69	0.25	0	27199	6856	6382	6106	5632	5356	6245	5495	183	1770	500	3660	10	1	36527065	2210	-23.09	5.09	12	0.95	-262.00	1188.00	7630	20240704	-20.71	1561	20230728	287.57	7630	-20.71	20240704	1880	221.81	20240104	7630	-20.71	20240704	1561	287.57	20230728	0.14	N	064090	500	182 억		89944	N	N	0	N	00	N
135	20240709	110557	57	100.00	KOSDAQ		유통	N	N	N	N		N	6080	170	2	2.88	1972522250	318323	50.49	5920	6410	5920	7680	4140	5910	6196.61	0.25	0	30679	6856	6382	6106	5632	5356	6245	5495	183	1770	500	3660	10	1	36527065	2221	-23.21	5.12	12	0.87	-262.00	1188.00	7630	20240704	-20.31	1561	20230728	289.49	7630	-20.31	20240704	1880	223.40	20240104	7630	-20.31	20240704	1561	289.49	20230728	0.14	N	064090	500	182 억		89944	N	N	0	N	00	N
136	20240709	100555	57	100.00	KOSDAQ		유통	N	N	N	N		N	6260	350	2	5.92	1526332770	245293	38.91	5920	6410	5920	7680	4140	5910	6222.49	0.25	0	29005	6856	6382	6106	5632	5356	6245	5495	183	1770	500	3660	10	1	36527065	2287	-23.89	5.27	12	0.67	-262.00	1188.00	7630	20240704	-17.96	1561	20230728	301.02	7630	-17.96	20240704	1880	232.98	20240104	7630	-17.96	20240704	1561	301.02	20230728	0.14	N	064090	500	182 억		89944	N	N	0	N	00	N
137	20240709	090554	57	100.00	KOSDAQ		유통	N	N	N	N		N	6000	90	2	1.52	209919010	34756	5.51	5920	6100	5920	7680	4140	5910	6039.79	0.25	0	-3167	6856	6382	6106	5632	5356	6245	5495	183	1770	500	3660	10	1	36527065	2192	-22.90	5.05	12	0.10	-262.00	1188.00	7630	20240704	-21.36	1561	20230728	284.37	7630	-21.36	20240704	1880	219.15	20240104	7630	-21.36	20240704	1561	284.37	20230728	0.14	N	064090	500	182 억		89944	N	N	0	N	00	N
138	20240708	160550	54	100.00	KOSDAQ		유통	N	N	N	N		N	5910	-190	5	-3.11	3820322580	628797	128.59	6110	6580	5830	7930	4270	6100	6075.61	0.39	0	-51264	6780	6440	6180	5840	5580	6310	5710	183	1830	500	3780	10	1	36527065	2159	-22.56	4.97	12	1.72	-262.00	1188.00	7630	20240704	-22.54	1561	20230728	278.60	7630	-22.54	20240704	1880	214.36	20240104	7630	-22.54	20240704	1561	278.60	20230728	0.14	N	064090	500	182 억		141242	N	N	0	N	01	N
139	20240708	150552	54	100.00	KOSDAQ		유통	N	N	N	N		N	5940	-160	5	-2.62	3716450550	611231	125.00	6110	6580	5830	7930	4270	6100	6080.27	0.39	0	-49030	6780	6440	6180	5840	5580	6310	5710	183	1830	500	3780	10	1	36527065	2170	-22.67	5.00	12	1.67	-262.00	1188.00	7630	20240704	-22.15	1561	20230728	280.53	7630	-22.15	20240704	1880	215.96	20240104	7630	-22.15	20240704	1561	280.53	20230728	0.14	N	064090	500	182 억		141242	N	N	0	N	01	N
140	20240708	140554	54	100.00	KOSDAQ		유통	N	N	N	N		N	5870	-230	5	-3.77	3422299210	561149	114.76	6110	6580	5860	7930	4270	6100	6098.74	0.39	0	-42723	6780	6440	6180	5840	5580	6310	5710	183	1830	500	3780	10	1	36527065	2144	-22.40	4.94	12	1.54	-262.00	1188.00	7630	20240704	-23.07	1561	20230728	276.04	7630	-23.07	20240704	1880	212.23	20240104	7630	-23.07	20240704	1561	276.04	20230728	0.14	N	064090	500	182 억		141242	N	N	0	N	01	N
141	20240708	130550	54	100.00	KOSDAQ		유통	N	N	N	N		N	5910	-190	5	-3.11	3214445570	525948	107.56	6110	6580	5860	7930	4270	6100	6111.72	0.39	0	-33567	6780	6440	6180	5840	5580	6310	5710	183	1830	500	3780	10	1	36527065	2159	-22.56	4.97	12	1.44	-262.00	1188.00	7630	20240704	-22.54	1561	20230728	278.60	7630	-22.54	20240704	1880	214.36	20240104	7630	-22.54	20240704	1561	278.60	20230728	0.14	N	064090	500	182 억		141242	N	N	0	N	01	N
142	20240708	120552	54	100.00	KOSDAQ		유통	N	N	N	N		N	6010	-90	5	-1.48	2775961460	452235	92.49	6110	6580	5950	7930	4270	6100	6138.32	0.39	0	-14579	6780	6440	6180	5840	5580	6310	5710	183	1830	500	3780	10	1	36527065	2195	-22.94	5.06	12	1.24	-262.00	1188.00	7630	20240704	-21.23	1561	20230728	285.01	7630	-21.23	20240704	1880	219.68	20240104	7630	-21.23	20240704	1561	285.01	20230728	0.14	N	064090	500	182 억		141242	N	N	0	N	01	N
143	20240708	110549	54	100.00	KOSDAQ		유통	N	N	N	N		N	6090	-10	5	-0.16	2520838970	410195	83.89	6110	6580	5950	7930	4270	6100	6145.46	0.39	0	-5753	6780	6440	6180	5840	5580	6310	5710	183	1830	500	3780	10	1	36527065	2224	-23.24	5.13	12	1.12	-262.00	1188.00	7630	20240704	-20.18	1561	20230728	290.13	7630	-20.18	20240704	1880	223.94	20240104	7630	-20.18	20240704	1561	290.13	20230728	0.14	N	064090	500	182 억		141242	N	N	0	N	01	N
144	20240708	100551	54	100.00	KOSDAQ		유통	N	N	N	N		N	6030	-70	5	-1.15	2052374560	333534	68.21	6110	6580	5950	7930	4270	6100	6153.42	0.39	0	-20871	6780	6440	6180	5840	5580	6310	5710	183	1830	500	3780	10	1	36527065	2203	-23.02	5.08	12	0.91	-262.00	1188.00	7630	20240704	-20.97	1561	20230728	286.29	7630	-20.97	20240704	1880	220.74	20240104	7630	-20.97	20240704	1561	286.29	20230728	0.14	N	064090	500	182 억		141242	N	N	0	N	01	N
145	20240708	090551	54	100.00	KOSDAQ		유통	N	N	N	N		N	6320	220	2	3.61	536565600	84503	17.28	6110	6580	6110	7930	4270	6100	6349.66	0.39	0	21035	6780	6440	6180	5840	5580	6310	5710	183	1830	500	3780	10	1	36527065	2309	-24.12	5.32	12	0.23	-262.00	1188.00	7630	20240704	-17.17	1561	20230728	304.87	7630	-17.17	20240704	1880	236.17	20240104	7630	-17.17	20240704	1561	304.87	20230728	0.14	N	064090	500	182 억		141242	N	N	0	N	01	N
146	20240705	160548	53	100.00	KOSDAQ		유통	N	N	N	N		N	6100	-130	5	-2.09	2992363640	486636	28.94	6370	6520	5920	8090	4370	6230	6149.84	0.45	0	-23625	8436	7332	6526	5422	4616	6930	5020	183	1860	500	0	10	1	36527065	2228	-23.28	5.13	12	1.33	-262.00	1188.00	7630	20240704	-20.05	1561	20230728	290.78	7630	-20.05	20240704	1880	224.47	20240104	7630	-20.05	20240704	1561	290.78	20230728	0.14	N	064090	500	182 억		164832	N	N	0	N	02	N
147	20240705	150550	53	100.00	KOSDAQ		유통	N	N	N	N		N	6010	-220	5	-3.53	2804991250	455720	27.10	6370	6520	5920	8090	4370	6230	6155.08	0.45	0	-21129	8436	7332	6526	5422	4616	6930	5020	183	1860	500	0	10	1	36527065	2195	-22.94	5.06	12	1.25	-262.00	1188.00	7630	20240704	-21.23	1561	20230728	285.01	7630	-21.23	20240704	1880	219.68	20240104	7630	-21.23	20240704	1561	285.01	20230728	0.14	N	064090	500	182 억		164832	N	N	0	N	02	N
148	20240705	140550	53	100.00	KOSDAQ		유통	N	N	N	N		N	6000	-230	5	-3.69	2732105970	443634	26.39	6370	6520	5920	8090	4370	6230	6158.47	0.45	0	-18373	8436	7332	6526	5422	4616	6930	5020	183	1860	500	0	10	1	36527065	2192	-22.90	5.05	12	1.21	-262.00	1188.00	7630	20240704	-21.36	1561	20230728	284.37	7630	-21.36	20240704	1880	219.15	20240104	7630	-21.36	20240704	1561	284.37	20230728	0.14	N	064090	500	182 억		164832	N	N	0	N	02	N
149	20240705	130550	53	100.00	KOSDAQ		유통	N	N	N	N		N	6140	-90	5	-1.44	2402717140	389147	23.15	6370	6520	5920	8090	4370	6230	6174.32	0.45	0	1365	8436	7332	6526	5422	4616	6930	5020	183	1860	500	0	10	1	36527065	2243	-23.44	5.17	12	1.07	-262.00	1188.00	7630	20240704	-19.53	1561	20230728	293.34	7630	-19.53	20240704	1880	226.60	20240104	7630	-19.53	20240704	1561	293.34	20230728	0.14	N	064090	500	182 억		164832	N	N	0	N	02	N
150	20240705	120550	53	100.00	KOSDAQ		유통	N	N	N	N		N	6020	-210	5	-3.37	2036413570	328509	19.54	6370	6520	5920	8090	4370	6230	6198.96	0.45	0	-11545	8436	7332	6526	5422	4616	6930	5020	183	1860	500	0	10	1	36527065	2199	-22.98	5.07	12	0.90	-262.00	1188.00	7630	20240704	-21.10	1561	20230728	285.65	7630	-21.10	20240704	1880	220.21	20240104	7630	-21.10	20240704	1561	285.65	20230728	0.14	N	064090	500	182 억		164832	N	N	0	N	02	N
151	20240705	110548	53	100.00	KOSDAQ		유통	N	N	N	N		N	6150	-80	5	-1.28	1449384680	231489	13.77	6370	6520	5920	8090	4370	6230	6261.14	0.45	0	-3515	8436	7332	6526	5422	4616	6930	5020	183	1860	500	0	10	1	36527065	2246	-23.47	5.18	12	0.63	-262.00	1188.00	7630	20240704	-19.40	1561	20230728	293.98	7630	-19.40	20240704	1880	227.13	20240104	7630	-19.40	20240704	1561	293.98	20230728	0.14	N	064090	500	182 억		164832	N	N	0	N	02	N
152	20240705	100548	53	100.00	KOSDAQ		유통	N	N	N	N		N	6240	10	2	0.16	1131806980	180057	10.71	6370	6520	5920	8090	4370	6230	6285.83	0.45	0	-4766	8436	7332	6526	5422	4616	6930	5020	183	1860	500	0	10	1	36527065	2279	-23.82	5.25	12	0.49	-262.00	1188.00	7630	20240704	-18.22	1561	20230728	299.74	7630	-18.22	20240704	1880	231.91	20240104	7630	-18.22	20240704	1561	299.74	20230728	0.14	N	064090	500	182 억		164832	N	N	0	N	02	N
153	20240705	090549	53	100.00	KOSDAQ		유통	N	N	N	N		N	6150	-80	5	-1.28	236714060	38157	2.27	6370	6370	5920	8090	4370	6230	6203.69	0.45	0	-4058	8436	7332	6526	5422	4616	6930	5020	183	1860	500	0	10	1	36527065	2246	-23.47	5.18	12	0.10	-262.00	1188.00	7630	20240704	-19.40	1561	20230728	293.98	7630	-19.40	20240704	1880	227.13	20240104	7630	-19.40	20240704	1561	293.98	20230728	0.14	N	064090	500	182 억		164832	N	N	0	N	02	N
154	20240704	160546	53	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6230	-1290	5	-17.15	10839586220	1668062	168.03	7630	7630	5720	9770	5270	7520	6498.33	0.94	0	-179222	7986	7752	7286	7052	6586	7870	7170	183	2250	500	0	10	1	36527065	2276	-23.78	5.24	12	4.57	-262.00	1188.00	7630	20240704	-18.35	1561	20230728	299.10	7630	-18.35	20240704	1880	231.38	20240104	7630	-18.35	20240704	1561	299.10	20230728	0.14	N	064090	500	182 억		343419	N	N	0	N	02	N
155	20240704	150548	53	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6160	-1360	5	-18.09	10571763730	1624743	163.67	7630	7630	5720	9770	5270	7520	6506.73	0.94	0	-174406	7986	7752	7286	7052	6586	7870	7170	183	2250	500	0	10	1	36527065	2250	-23.51	5.19	12	4.45	-262.00	1188.00	7630	20240704	-19.27	1561	20230728	294.62	7630	-19.27	20240704	1880	227.66	20240104	7630	-19.27	20240704	1561	294.62	20230728	0.14	N	064090	500	182 억		343419	N	N	0	N	02	N
156	20240704	140548	53	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	5900	-1620	5	-21.54	9298513760	1417110	142.75	7630	7630	5720	9770	5270	7520	6561.60	0.94	0	-166450	7986	7752	7286	7052	6586	7870	7170	183	2250	500	0	10	1	36527065	2155	-22.52	4.97	12	3.88	-262.00	1188.00	7630	20240704	-22.67	1561	20230728	277.96	7630	-22.67	20240704	1880	213.83	20240104	7630	-22.67	20240704	1561	277.96	20230728	0.14	N	064090	500	182 억		343419	N	N	0	N	02	N
157	20240704	130549	53	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6370	-1150	5	-15.29	6903873560	1019574	102.71	7630	7630	6300	9770	5270	7520	6771.33	0.94	0	-144752	7986	7752	7286	7052	6586	7870	7170	183	2250	500	0	10	1	36527065	2327	-24.31	5.36	12	2.79	-262.00	1188.00	7630	20240704	-16.51	1561	20230728	308.07	7630	-16.51	20240704	1880	238.83	20240104	7630	-16.51	20240704	1561	308.07	20230728	0.14	N	064090	500	182 억		343419	N	N	0	N	02	N
158	20240704	120547	53	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6650	-870	5	-11.57	6141199210	901864	90.85	7630	7630	6300	9770	5270	7520	6809.45	0.94	0	-107846	7986	7752	7286	7052	6586	7870	7170	183	2250	500	0	10	1	36527065	2429	-25.38	5.60	12	2.47	-262.00	1188.00	7630	20240704	-12.84	1561	20230728	326.01	7630	-12.84	20240704	1880	253.72	20240104	7630	-12.84	20240704	1561	326.01	20230728	0.14	N	064090	500	182 억		343419	N	N	0	N	02	N
159	20240704	110547	53	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6580	-940	5	-12.50	5730913680	840639	84.68	7630	7630	6300	9770	5270	7520	6817.33	0.94	0	-91763	7986	7752	7286	7052	6586	7870	7170	183	2250	500	0	10	1	36527065	2403	-25.11	5.54	12	2.30	-262.00	1188.00	7630	20240704	-13.76	1561	20230728	321.52	7630	-13.76	20240704	1880	250.00	20240104	7630	-13.76	20240704	1561	321.52	20230728	0.14	N	064090	500	182 억		343419	N	N	0	N	02	N
160	20240704	100547	53	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6730	-790	5	-10.51	4734560050	689376	69.44	7630	7630	6300	9770	5270	7520	6867.89	0.94	0	-67631	7986	7752	7286	7052	6586	7870	7170	183	2250	500	0	10	1	36527065	2458	-25.69	5.66	12	1.89	-262.00	1188.00	7630	20240704	-11.80	1561	20230728	331.13	7630	-11.80	20240704	1880	257.98	20240104	7630	-11.80	20240704	1561	331.13	20230728	0.14	N	064090	500	182 억		343419	N	N	0	N	02	N
161	20240704	090548	53	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6870	-650	5	-8.64	1183464810	163812	16.50	7630	7630	6870	9770	5270	7520	7224.53	0.94	0	-24667	7986	7752	7286	7052	6586	7870	7170	183	2250	500	0	10	1	36527065	2509	-26.22	5.78	12	0.45	-262.00	1188.00	7630	20240704	-9.96	1561	20230728	340.10	7630	-9.96	20240704	1880	265.43	20240104	7630	-9.96	20240704	1561	340.10	20230728	0.14	N	064090	500	182 억		343419	Y	N	0	N	02	N
162	20240703	160544	53	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	7520	550	2	7.89	7125571040	983523	117.11	7010	7520	6820	9060	4880	6970	7244.80	0.95	0	-15016	7343	7156	6893	6706	6443	7250	6800	183	2090	500	0	10	1	36527065	2747	-28.70	6.33	12	2.69	-262.00	1188.00	7520	20240703	0.00	1561	20230728	381.74	7520	0.00	20240703	1880	300.00	20240104	7520	0.00	20240703	1561	381.74	20230728	0.14	N	064090	500	182 억		347758	N	N	0	N	02	N
163	20240703	150546	53	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	7440	470	2	6.74	6520440130	902912	107.52	7010	7520	6820	9060	4880	6970	7221.57	0.95	0	-22997	7343	7156	6893	6706	6443	7250	6800	183	2090	500	0	10	1	36527065	2718	-28.40	6.26	12	2.47	-262.00	1188.00	7520	20240703	-1.06	1561	20230728	376.62	7520	-1.06	20240703	1880	295.74	20240104	7520	-1.06	20240703	1561	376.62	20230728	0.14	N	064090	500	182 억		347758	N	N	0	N	02	N
164	20240703	140547	53	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	7490	520	2	7.46	6036936620	838096	99.80	7010	7520	6820	9060	4880	6970	7203.16	0.95	0	-25172	7343	7156	6893	6706	6443	7250	6800	183	2090	500	0	10	1	36527065	2736	-28.59	6.30	12	2.29	-262.00	1188.00	7520	20240703	-0.40	1561	20230728	379.82	7520	-0.40	20240703	1880	298.40	20240104	7520	-0.40	20240703	1561	379.82	20230728	0.14	N	064090	500	182 억		347758	N	N	0	N	02	N
165	20240703	130545	53	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	7370	400	2	5.74	4115202710	579612	69.02	7010	7410	6820	9060	4880	6970	7099.93	0.95	0	-12801	7343	7156	6893	6706	6443	7250	6800	183	2090	500	0	10	1	36527065	2692	-28.13	6.20	12	1.59	-262.00	1188.00	7410	20240703	-0.54	1561	20230728	372.13	7410	-0.54	20240703	1880	292.02	20240104	7410	-0.54	20240703	1561	372.13	20230728	0.14	N	064090	500	182 억		347758	N	N	0	N	02	N
166	20240703	120545	53	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	7230	260	2	3.73	3250226760	461317	54.93	7010	7240	6820	9060	4880	6970	7045.54	0.95	0	-17495	7343	7156	6893	6706	6443	7250	6800	183	2090	500	0	10	1	36527065	2641	-27.60	6.09	12	1.26	-262.00	1188.00	7240	20240703	-0.14	1561	20230728	363.16	7240	-0.14	20240703	1880	284.57	20240104	7240	-0.14	20240703	1561	363.16	20230728	0.14	N	064090	500	182 억		347758	N	N	0	N	02	N
167	20240703	110547	53	100.00	KOSDAQ		유통	N	N	N	N		N	7010	40	2	0.57	1955895460	279644	33.30	7010	7060	6820	9060	4880	6970	6994.23	0.95	0	-29432	7343	7156	6893	6706	6443	7250	6800	183	2090	500	0	10	1	36527065	2561	-26.76	5.90	12	0.77	-262.00	1188.00	7080	20240702	-0.99	1561	20230728	349.07	7080	-0.99	20240702	1880	272.87	20240104	7080	-0.99	20240702	1561	349.07	20230728	0.14	N	064090	500	182 억		347758	N	N	0	N	02	N
168	20240703	100547	53	100.00	KOSDAQ		유통	N	N	N	N		N	6960	-10	5	-0.14	1372073740	196314	23.38	7010	7060	6820	9060	4880	6970	6989.18	0.95	0	-28154	7343	7156	6893	6706	6443	7250	6800	183	2090	500	0	10	1	36527065	2542	-26.56	5.86	12	0.54	-262.00	1188.00	7080	20240702	-1.69	1561	20230728	345.87	7080	-1.69	20240702	1880	270.21	20240104	7080	-1.69	20240702	1561	345.87	20230728	0.14	N	064090	500	182 억		347758	N	N	0	N	02	N
169	20240703	090545	53	100.00	KOSDAQ		유통	N	N	N	N		N	6970	0	3	0.00	429179950	61348	7.31	7010	7060	6820	9060	4880	6970	6995.83	0.95	0	-26742	7343	7156	6893	6706	6443	7250	6800	183	2090	500	0	10	1	36527065	2546	-26.60	5.87	12	0.17	-262.00	1188.00	7080	20240702	-1.55	1561	20230728	346.51	7080	-1.55	20240702	1880	270.74	20240104	7080	-1.55	20240702	1561	346.51	20230728	0.14	N	064090	500	182 억		347758	N	N	0	N	02	N
170	20240702	160544	53	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6970	330	2	4.97	5766072810	838144	89.26	6770	7080	6630	8630	4650	6640	6879.46	0.91	0	16275	7513	7076	6353	5916	5193	7295	6135	183	1990	500	0	10	1	36527065	2546	-26.60	5.87	12	2.29	-262.00	1188.00	7080	20240702	-1.55	1561	20230728	346.51	7080	-1.55	20240702	1880	270.74	20240104	7080	-1.55	20240702	1561	346.51	20230728	0.14	N	064090	500	182 억		332811	N	N	0	N	02	N
171	20240702	150545	53	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6970	330	2	4.97	5544863090	806438	85.88	6770	7080	6630	8630	4650	6640	6875.75	0.91	0	12313	7513	7076	6353	5916	5193	7295	6135	183	1990	500	0	10	1	36527065	2546	-26.60	5.87	12	2.21	-262.00	1188.00	7080	20240702	-1.55	1561	20230728	346.51	7080	-1.55	20240702	1880	270.74	20240104	7080	-1.55	20240702	1561	346.51	20230728	0.14	N	064090	500	182 억		332811	N	N	0	N	02	N
172	20240702	140545	53	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	7000	360	2	5.42	5016015930	730945	77.84	6770	7080	6630	8630	4650	6640	6862.37	0.91	0	-2332	7513	7076	6353	5916	5193	7295	6135	183	1990	500	0	10	1	36527065	2557	-26.72	5.89	12	2.00	-262.00	1188.00	7080	20240702	-1.13	1561	20230728	348.43	7080	-1.13	20240702	1880	272.34	20240104	7080	-1.13	20240702	1561	348.43	20230728	0.14	N	064090	500	182 억		332811	N	N	0	N	02	N
173	20240702	130545	53	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6980	340	2	5.12	4218136020	616900	65.70	6770	7040	6630	8630	4650	6640	6837.63	0.91	0	-6773	7513	7076	6353	5916	5193	7295	6135	183	1990	500	0	10	1	36527065	2550	-26.64	5.88	12	1.69	-262.00	1188.00	7040	20240702	-0.85	1561	20230728	347.15	7040	-0.85	20240702	1880	271.28	20240104	7040	-0.85	20240702	1561	347.15	20230728	0.14	N	064090	500	182 억		332811	N	N	0	N	02	N
174	20240702	120546	53	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6920	280	2	4.22	3701293180	542759	57.80	6770	7040	6630	8630	4650	6640	6819.40	0.91	0	-18329	7513	7076	6353	5916	5193	7295	6135	183	1990	500	0	10	1	36527065	2528	-26.41	5.82	12	1.49	-262.00	1188.00	7040	20240702	-1.70	1561	20230728	343.31	7040	-1.70	20240702	1880	268.09	20240104	7040	-1.70	20240702	1561	343.31	20230728	0.14	N	064090	500	182 억		332811	N	N	0	N	02	N
175	20240702	110544	53	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6780	140	2	2.11	2312356940	341833	36.40	6770	6930	6630	8630	4650	6640	6764.58	0.91	0	-26359	7513	7076	6353	5916	5193	7295	6135	183	1990	500	0	10	1	36527065	2477	-25.88	5.71	12	0.94	-262.00	1188.00	6930	20240702	-2.16	1561	20230728	334.34	6930	-2.16	20240702	1880	260.64	20240104	6930	-2.16	20240702	1561	334.34	20230728	0.14	N	064090	500	182 억		332811	N	N	0	N	02	N
176	20240702	100544	53	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	6800	160	2	2.41	1690927210	249946	26.62	6770	6930	6630	8630	4650	6640	6765.17	0.91	0	-27678	7513	7076	6353	5916	5193	7295	6135	183	1990	500	0	10	1	36527065	2484	-25.95	5.72	12	0.68	-262.00	1188.00	6930	20240702	-1.88	1561	20230728	335.62	6930	-1.88	20240702	1880	261.70	20240104	6930	-1.88	20240702	1561	335.62	20230728	0.14	N	064090	500	182 억		332811	N	N	0	N	02	N
177	20240702	090546	53	100.00	KOSDAQ		유통	N	N	N	N		N	6740	100	2	1.51	293372110	43502	4.63	6770	6770	6660	8630	4650	6640	6743.88	0.91	0	-3001	7513	7076	6353	5916	5193	7295	6135	183	1990	500	0	10	1	36527065	2462	-25.73	5.67	12	0.12	-262.00	1188.00	6890	20240626	-2.18	1561	20230728	331.77	6890	-2.18	20240626	1880	258.51	20240104	6890	-2.18	20240626	1561	331.77	20230728	0.14	N	064090	500	182 억		332811	N	N	0	N	02	N
178	20240701	160543	53	100.00	KOSDAQ		유통	N	N	N	N		N	6640	510	2	8.32	5911957990	936656	152.72	5680	6790	5630	7960	4300	6130	6311.61	0.50	0	160834	6956	6542	6326	5912	5696	6435	5805	183	1830	500	0	10	1	36527065	2425	-25.34	5.59	12	2.56	-262.00	1188.00	6890	20240626	-3.63	1561	20230728	325.37	6890	-3.63	20240626	1880	253.19	20240104	6890	-3.63	20240626	1561	325.37	20230728	0.14	N	064090	500	182 억		181897	N	N	0	N	02	N
179	20240701	150544	53	100.00	KOSDAQ		유통	N	N	N	N		N	6680	550	2	8.97	5655003320	897980	146.41	5680	6790	5630	7960	4300	6130	6297.47	0.50	0	156493	6956	6542	6326	5912	5696	6435	5805	183	1830	500	0	10	1	36527065	2440	-25.50	5.62	12	2.46	-262.00	1188.00	6890	20240626	-3.05	1561	20230728	327.93	6890	-3.05	20240626	1880	255.32	20240104	6890	-3.05	20240626	1561	327.93	20230728	0.14	N	064090	500	182 억		181897	N	N	0	N	02	N
180	20240701	140543	53	100.00	KOSDAQ		유통	N	N	N	N		N	6790	660	2	10.77	5078385120	811639	132.34	5680	6790	5630	7960	4300	6130	6256.95	0.50	0	144448	6956	6542	6326	5912	5696	6435	5805	183	1830	500	0	10	1	36527065	2480	-25.92	5.72	12	2.22	-262.00	1188.00	6890	20240626	-1.45	1561	20230728	334.98	6890	-1.45	20240626	1880	261.17	20240104	6890	-1.45	20240626	1561	334.98	20230728	0.14	N	064090	500	182 억		181897	N	N	0	N	02	N
181	20240701	130543	53	100.00	KOSDAQ		유통	N	N	N	N		N	6680	550	2	8.97	4600848210	740584	120.75	5680	6690	5630	7960	4300	6130	6212.46	0.50	0	132843	6956	6542	6326	5912	5696	6435	5805	183	1830	500	0	10	1	36527065	2440	-25.50	5.62	12	2.03	-262.00	1188.00	6890	20240626	-3.05	1561	20230728	327.93	6890	-3.05	20240626	1880	255.32	20240104	6890	-3.05	20240626	1561	327.93	20230728	0.14	N	064090	500	182 억		181897	N	N	0	N	02	N
182	20240701	120544	53	100.00	KOSDAQ		유통	N	N	N	N		N	6520	390	2	6.36	4191337840	678352	110.60	5680	6650	5630	7960	4300	6130	6178.71	0.50	0	128473	6956	6542	6326	5912	5696	6435	5805	183	1830	500	0	10	1	36527065	2382	-24.89	5.49	12	1.86	-262.00	1188.00	6890	20240626	-5.37	1561	20230728	317.68	6890	-5.37	20240626	1880	246.81	20240104	6890	-5.37	20240626	1561	317.68	20230728	0.14	N	064090	500	182 억		181897	N	N	0	N	02	N
183	20240701	110543	53	100.00	KOSDAQ		유통	N	N	N	N		N	6490	360	2	5.87	3424082160	561551	91.56	5680	6590	5630	7960	4300	6130	6097.54	0.50	0	111869	6956	6542	6326	5912	5696	6435	5805	183	1830	500	0	10	1	36527065	2371	-24.77	5.46	12	1.54	-262.00	1188.00	6890	20240626	-5.81	1561	20230728	315.76	6890	-5.81	20240626	1880	245.21	20240104	6890	-5.81	20240626	1561	315.76	20230728	0.14	N	064090	500	182 억		181897	N	N	0	N	02	N
184	20240701	100542	53	100.00	KOSDAQ		유통	N	N	N	N		N	6380	250	2	4.08	2739249090	455429	74.26	5680	6410	5630	7960	4300	6130	6014.66	0.50	0	104874	6956	6542	6326	5912	5696	6435	5805	183	1830	500	0	10	1	36527065	2330	-24.35	5.37	12	1.25	-262.00	1188.00	6890	20240626	-7.40	1561	20230728	308.71	6890	-7.40	20240626	1880	239.36	20240104	6890	-7.40	20240626	1561	308.71	20230728	0.14	N	064090	500	182 억		181897	N	N	0	N	02	N
185	20240701	090541	53	100.00	KOSDAQ		유통	N	N	N	N		N	5900	-230	5	-3.75	1276126090	219020	35.71	5680	6020	5630	7960	4300	6130	5826.53	0.50	0	88041	6956	6542	6326	5912	5696	6435	5805	183	1830	500	0	10	1	36527065	2155	-22.52	4.97	12	0.60	-262.00	1188.00	6890	20240626	-14.37	1561	20230728	277.96	6890	-14.37	20240626	1880	213.83	20240104	6890	-14.37	20240626	1561	277.96	20230728	0.14	N	064090	500	182 억		181897	N	N	0	N	02	N